Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.559 | 9.634 | 9.479 | 9.623 | 4,821,165 | +0.11(+1.15%) |
Oct 30, 2007 | 9.450 | 9.588 | 9.341 | 9.513 | 3,806,770 | +0.07(+0.79%) |
Oct 29, 2007 | 9.479 | 9.525 | 9.404 | 9.439 | 2,292,492 | +0.01(+0.06%) |
Oct 26, 2007 | 9.513 | 9.536 | 9.324 | 9.433 | 2,538,427 | +0.10(+1.05%) |
Oct 25, 2007 | 9.221 | 9.370 | 9.163 | 9.335 | 2,881,203 | +0.13(+1.37%) |
Oct 24, 2007 | 9.221 | 9.312 | 9.060 | 9.209 | 4,218,694 | -0.01(-0.06%) |
Oct 23, 2007 | 9.284 | 9.353 | 9.100 | 9.215 | 4,467,590 | -0.06(-0.68%) |
Oct 22, 2007 | 9.157 | 9.290 | 9.100 | 9.278 | 3,368,371 | +0.11(+1.19%) |
Oct 19, 2007 | 9.399 | 9.399 | 9.129 | 9.169 | 4,715,267 | -0.22(-2.38%) |
Oct 18, 2007 | 9.364 | 9.479 | 9.353 | 9.393 | 3,125,049 | -0.01(-0.12%) |
Oct 17, 2007 | 9.445 | 9.535 | 9.312 | 9.404 | 2,901,582 | -0.03(-0.36%) |
Oct 16, 2007 | 9.542 | 9.594 | 9.381 | 9.439 | 4,151,985 | -0.12(-1.26%) |
Oct 15, 2007 | 9.778 | 9.778 | 9.513 | 9.559 | 4,826,739 | -0.16(-1.60%) |
Oct 12, 2007 | 9.668 | 9.800 | 9.651 | 9.714 | 3,718,986 | +0.07(+0.77%) |
Oct 11, 2007 | 9.800 | 9.829 | 9.496 | 9.640 | 9,114,581 | -0.09(-0.89%) |
Oct 10, 2007 | 9.858 | 9.869 | 9.680 | 9.726 | 2,422,949 | -0.13(-1.34%) |
Oct 09, 2007 | 9.800 | 9.869 | 9.703 | 9.858 | 3,816,872 | +0.10(+1.00%) |
Oct 08, 2007 | 9.898 | 10.03 | 9.732 | 9.760 | 5,657,032 | +0.07(+0.77%) |
Oct 05, 2007 | 9.525 | 9.709 | 9.490 | 9.686 | 5,266,531 | +0.23(+2.43%) |
Oct 04, 2007 | 9.473 | 9.519 | 9.364 | 9.456 | 2,486,523 | +0.00(+0.00%) |
Oct 03, 2007 | 9.456 | 9.462 | 9.353 | 9.456 | 3,289,992 | +0.00(+0.00%) |
Oct 02, 2007 | 9.387 | 9.508 | 9.387 | 9.456 | 2,867,095 | +0.04(+0.43%) |
Oct 01, 2007 | 9.381 | 9.433 | 9.278 | 9.416 | 4,304,911 | +0.21(+2.31%) |
Sep 28, 2007 | 9.278 | 9.387 | 9.175 | 9.203 | 4,071,864 | -0.17(-1.78%) |
Sep 27, 2007 | 9.422 | 9.479 | 9.330 | 9.370 | 2,174,053 | -0.08(-0.85%) |
Sep 26, 2007 | 9.473 | 9.531 | 9.387 | 9.450 | 3,515,201 | +0.06(+0.61%) |
Sep 25, 2007 | 9.381 | 9.479 | 9.353 | 9.393 | 4,091,459 | -0.05(-0.55%) |
Sep 24, 2007 | 9.513 | 9.594 | 9.393 | 9.445 | 5,048,812 | -0.07(-0.72%) |
Sep 21, 2007 | 9.485 | 9.542 | 9.370 | 9.513 | 3,978,332 | +0.14(+1.53%) |
Sep 20, 2007 | 9.496 | 9.588 | 9.341 | 9.370 | 2,942,687 | -0.16(-1.63%) |
Sep 19, 2007 | 9.370 | 9.554 | 9.370 | 9.525 | 3,262,647 | +0.18(+1.97%) |
Sep 18, 2007 | 9.290 | 9.387 | 9.112 | 9.341 | 5,701,795 | +0.12(+1.31%) |
Sep 17, 2007 | 9.226 | 9.278 | 9.089 | 9.221 | 3,204,821 | -0.05(-0.50%) |
Sep 14, 2007 | 9.186 | 9.307 | 9.180 | 9.267 | 3,730,829 | +0.04(+0.44%) |
Sep 13, 2007 | 9.347 | 9.353 | 9.192 | 9.226 | 2,095,848 | -0.09(-0.92%) |
Sep 12, 2007 | 9.301 | 9.427 | 9.244 | 9.312 | 3,171,031 | +0.01(+0.12%) |
Sep 11, 2007 | 9.272 | 9.318 | 9.209 | 9.301 | 2,418,595 | +0.13(+1.38%) |
Sep 10, 2007 | 9.267 | 9.301 | 9.123 | 9.175 | 4,038,074 | -0.01(-0.12%) |
Sep 07, 2007 | 9.284 | 9.341 | 9.146 | 9.186 | 3,754,866 | -0.21(-2.20%) |
Sep 06, 2007 | 9.312 | 9.416 | 9.238 | 9.393 | 2,611,929 | +0.09(+0.93%) |
Sep 05, 2007 | 9.364 | 9.364 | 9.221 | 9.307 | 3,588,006 | -0.07(-0.73%) |
Sep 04, 2007 | 9.284 | 9.445 | 9.255 | 9.376 | 3,900,650 | +0.06(+0.68%) |
Aug 31, 2007 | 9.387 | 9.393 | 9.209 | 9.312 | 5,615,055 | +0.01(+0.12%) |
Aug 30, 2007 | 9.467 | 9.496 | 9.278 | 9.301 | 4,362,563 | -0.17(-1.76%) |
Aug 29, 2007 | 9.278 | 9.467 | 9.255 | 9.467 | 2,952,615 | +0.17(+1.85%) |
Aug 28, 2007 | 9.393 | 9.496 | 9.255 | 9.295 | 3,592,186 | -0.14(-1.46%) |
Aug 27, 2007 | 9.703 | 9.737 | 9.422 | 9.433 | 7,707,908 | -0.35(-3.58%) |
Aug 24, 2007 | 9.778 | 9.846 | 9.582 | 9.783 | 4,079,180 | -0.03(-0.29%) |
Aug 23, 2007 | 9.846 | 9.933 | 9.697 | 9.812 | 4,296,028 | +0.11(+1.18%) |
Aug 22, 2007 | 9.732 | 9.755 | 9.513 | 9.697 | 4,292,718 | +0.05(+0.54%) |
Aug 21, 2007 | 9.577 | 9.755 | 9.490 | 9.645 | 4,212,859 | +0.06(+0.60%) |
Aug 20, 2007 | 9.467 | 9.674 | 9.450 | 9.588 | 5,029,996 | +0.42(+4.57%) |
Aug 17, 2007 | 9.209 | 9.416 | 8.566 | 9.169 | 6,898,203 | +0.28(+3.17%) |
Aug 16, 2007 | 8.652 | 8.916 | 8.440 | 8.888 | 6,500,203 | +0.19(+2.18%) |
Aug 15, 2007 | 8.934 | 9.025 | 8.687 | 8.698 | 5,294,949 | -0.24(-2.64%) |
Aug 14, 2007 | 9.186 | 9.261 | 8.934 | 8.934 | 4,230,277 | -0.32(-3.47%) |
Aug 13, 2007 | 9.318 | 9.445 | 9.226 | 9.255 | 4,883,868 | -0.03(-0.31%) |
Aug 10, 2007 | 9.226 | 9.445 | 9.100 | 9.284 | 5,958,227 | +0.01(+0.06%) |
Aug 09, 2007 | 9.519 | 9.519 | 9.192 | 9.278 | 8,503,671 | -0.24(-2.53%) |
Aug 08, 2007 | 9.623 | 9.726 | 9.370 | 9.519 | 6,102,390 | -0.11(-1.19%) |
Aug 07, 2007 | 9.358 | 9.703 | 9.238 | 9.634 | 7,723,793 | +0.20(+2.07%) |
Aug 06, 2007 | 9.244 | 9.450 | 8.928 | 9.439 | 6,302,002 | +0.18(+1.92%) |
Aug 03, 2007 | 9.370 | 9.645 | 9.238 | 9.261 | 5,982,565 | -0.38(-3.99%) |
Aug 02, 2007 | 9.358 | 9.829 | 9.186 | 9.645 | 5,945,291 | -0.16(-1.58%) |