Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.677 | 9.919 | 9.665 | 9.919 | 482,562 | +0.30(+3.13%) |
Oct 30, 2007 | 9.612 | 9.659 | 9.583 | 9.618 | 153,048 | -0.01(-0.12%) |
Oct 29, 2007 | 9.612 | 9.648 | 9.571 | 9.630 | 148,976 | +0.04(+0.43%) |
Oct 26, 2007 | 9.577 | 9.630 | 9.536 | 9.589 | 257,909 | +0.08(+0.87%) |
Oct 25, 2007 | 9.542 | 9.542 | 9.424 | 9.506 | 174,597 | +0.03(+0.31%) |
Oct 24, 2007 | 9.512 | 9.542 | 9.329 | 9.477 | 255,025 | -0.01(-0.06%) |
Oct 23, 2007 | 9.518 | 9.542 | 9.383 | 9.483 | 149,316 | +0.09(+1.00%) |
Oct 22, 2007 | 9.259 | 9.388 | 9.241 | 9.388 | 292,863 | +0.19(+2.05%) |
Oct 19, 2007 | 9.324 | 9.324 | 9.176 | 9.200 | 260,115 | -0.12(-1.33%) |
Oct 18, 2007 | 9.306 | 9.353 | 9.241 | 9.324 | 181,554 | -0.04(-0.44%) |
Oct 17, 2007 | 9.329 | 9.365 | 9.259 | 9.365 | 129,633 | +0.20(+2.19%) |
Oct 16, 2007 | 9.229 | 9.229 | 9.135 | 9.164 | 311,018 | -0.20(-2.14%) |
Oct 15, 2007 | 9.518 | 9.518 | 9.329 | 9.365 | 242,468 | -0.21(-2.16%) |
Oct 12, 2007 | 9.494 | 9.589 | 9.483 | 9.571 | 318,145 | +0.11(+1.12%) |
Oct 11, 2007 | 9.542 | 9.565 | 9.441 | 9.465 | 180,027 | -0.06(-0.68%) |
Oct 10, 2007 | 9.518 | 9.548 | 9.489 | 9.530 | 247,898 | +0.15(+1.63%) |
Oct 09, 2007 | 9.200 | 9.377 | 9.200 | 9.377 | 178,670 | +0.20(+2.18%) |
Oct 08, 2007 | 9.141 | 9.176 | 9.094 | 9.176 | 567,231 | +0.01(+0.13%) |
Oct 05, 2007 | 9.106 | 9.194 | 9.076 | 9.164 | 429,114 | +0.06(+0.65%) |
Oct 04, 2007 | 9.047 | 9.111 | 8.935 | 9.106 | 648,167 | +0.11(+1.18%) |
Oct 03, 2007 | 9.011 | 9.035 | 8.970 | 8.999 | 1,219,980 | -0.03(-0.33%) |
Oct 02, 2007 | 9.017 | 9.047 | 8.929 | 9.029 | 1,140,555 | -0.01(-0.07%) |
Oct 01, 2007 | 9.005 | 9.047 | 8.964 | 9.035 | 827,346 | -0.08(-0.84%) |
Sep 28, 2007 | 9.035 | 9.135 | 8.970 | 9.111 | 446,251 | +0.11(+1.18%) |
Sep 27, 2007 | 8.911 | 9.011 | 8.911 | 9.005 | 609,311 | +0.25(+2.90%) |
Sep 26, 2007 | 8.805 | 8.840 | 8.699 | 8.752 | 315,260 | +0.02(+0.20%) |
Sep 25, 2007 | 8.722 | 8.799 | 8.699 | 8.734 | 466,612 | -0.12(-1.40%) |
Sep 24, 2007 | 8.935 | 8.952 | 8.852 | 8.858 | 95,188 | -0.19(-2.15%) |
Sep 21, 2007 | 9.023 | 9.070 | 9.011 | 9.052 | 190,038 | +0.09(+0.99%) |
Sep 20, 2007 | 8.941 | 9.011 | 8.917 | 8.964 | 213,284 | -0.01(-0.13%) |
Sep 19, 2007 | 8.970 | 9.041 | 8.964 | 8.976 | 167,471 | +0.19(+2.21%) |
Sep 18, 2007 | 8.569 | 8.781 | 8.510 | 8.781 | 577,072 | +0.19(+2.26%) |
Sep 17, 2007 | 8.605 | 8.658 | 8.510 | 8.587 | 449,814 | -0.14(-1.55%) |
Sep 14, 2007 | 8.717 | 8.799 | 8.687 | 8.722 | 318,823 | -0.19(-2.12%) |
Sep 13, 2007 | 8.911 | 8.941 | 8.870 | 8.911 | 1,183,669 | +0.09(+1.07%) |
Sep 12, 2007 | 8.834 | 8.882 | 8.805 | 8.817 | 3,085,413 | -0.02(-0.27%) |
Sep 11, 2007 | 8.840 | 8.852 | 8.781 | 8.840 | 605,239 | +0.09(+1.01%) |
Sep 10, 2007 | 8.799 | 8.852 | 8.693 | 8.752 | 328,325 | +0.01(+0.07%) |
Sep 07, 2007 | 8.775 | 8.823 | 8.675 | 8.746 | 311,697 | -0.09(-1.00%) |
Sep 06, 2007 | 8.840 | 8.846 | 8.787 | 8.834 | 1,344,184 | -0.01(-0.07%) |
Sep 05, 2007 | 8.840 | 8.852 | 8.799 | 8.840 | 1,306,345 | +0.00(+0.00%) |
Sep 04, 2007 | 8.941 | 8.858 | 8.829 | 8.840 | 8,047,627 | +0.04(+0.47%) |
Aug 31, 2007 | 8.852 | 8.852 | 8.781 | 8.799 | 6,138,757 | +0.02(+0.27%) |
Aug 30, 2007 | 8.775 | 8.882 | 8.758 | 8.776 | 2,099,926 | -0.05(-0.53%) |
Aug 29, 2007 | 8.681 | 8.829 | 8.658 | 8.823 | 142,019 | +0.24(+2.75%) |
Aug 28, 2007 | 8.734 | 8.770 | 8.575 | 8.587 | 359,715 | -0.22(-2.54%) |
Aug 27, 2007 | 8.793 | 8.840 | 8.781 | 8.811 | 312,376 | -0.03(-0.33%) |
Aug 24, 2007 | 8.852 | 8.870 | 8.817 | 8.840 | 3,313,798 | +0.00(+0.00%) |
Aug 23, 2007 | 8.864 | 8.899 | 8.675 | 8.840 | 4,659,679 | +0.01(+0.07%) |
Aug 22, 2007 | 8.799 | 8.917 | 8.758 | 8.834 | 2,318,641 | +0.04(+0.40%) |
Aug 21, 2007 | 8.669 | 8.823 | 8.669 | 8.799 | 135,402 | +0.06(+0.74%) |
Aug 20, 2007 | 8.799 | 8.840 | 8.646 | 8.734 | 119,792 | -0.07(-0.80%) |
Aug 17, 2007 | 8.829 | 8.917 | 8.669 | 8.805 | 201,407 | +0.11(+1.22%) |
Aug 16, 2007 | 8.711 | 8.764 | 8.451 | 8.699 | 337,148 | -0.06(-0.74%) |
Aug 15, 2007 | 8.911 | 9.017 | 8.711 | 8.764 | 426,399 | -0.27(-3.00%) |
Aug 14, 2007 | 9.271 | 9.271 | 9.011 | 9.035 | 123,864 | -0.06(-0.71%) |
Aug 13, 2007 | 9.147 | 9.182 | 9.094 | 9.100 | 260,624 | +0.01(+0.13%) |
Aug 10, 2007 | 9.029 | 9.153 | 8.982 | 9.088 | 238,736 | -0.02(-0.19%) |
Aug 09, 2007 | 9.223 | 9.300 | 9.106 | 9.106 | 520,230 | -0.51(-5.27%) |
Aug 08, 2007 | 9.636 | 9.683 | 9.559 | 9.612 | 377,362 | -0.13(-1.33%) |
Aug 07, 2007 | 9.601 | 9.795 | 9.589 | 9.742 | 245,862 | +0.01(+0.06%) |
Aug 06, 2007 | 9.559 | 9.777 | 9.559 | 9.736 | 278,779 | +0.17(+1.79%) |
Aug 03, 2007 | 9.612 | 9.636 | 9.559 | 9.565 | 238,227 | -0.04(-0.43%) |
Aug 02, 2007 | 9.583 | 9.642 | 9.536 | 9.606 | 237,548 | +0.08(+0.80%) |