Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 10.22 | 10.33 | 10.18 | 10.33 | 783,192 | +0.19(+1.84%) |
Oct 30, 2007 | 10.07 | 10.18 | 10.07 | 10.14 | 277,024 | +0.01(+0.09%) |
Oct 29, 2007 | 10.13 | 10.17 | 10.08 | 10.13 | 302,332 | +0.07(+0.70%) |
Oct 26, 2007 | 10.09 | 10.09 | 10.01 | 10.06 | 508,220 | +0.19(+1.97%) |
Oct 25, 2007 | 9.925 | 9.953 | 9.795 | 9.868 | 322,853 | +0.01(+0.06%) |
Oct 24, 2007 | 9.912 | 9.919 | 9.722 | 9.862 | 296,860 | -0.10(-1.01%) |
Oct 23, 2007 | 9.938 | 9.984 | 9.841 | 9.963 | 406,986 | +0.12(+1.23%) |
Oct 22, 2007 | 9.748 | 9.845 | 9.713 | 9.842 | 332,429 | +0.05(+0.46%) |
Oct 19, 2007 | 10.000 | 10.000 | 9.781 | 9.797 | 385,098 | -0.24(-2.36%) |
Oct 18, 2007 | 9.975 | 10.03 | 9.924 | 10.03 | 285,916 | +0.04(+0.38%) |
Oct 17, 2007 | 10.03 | 10.03 | 9.868 | 9.995 | 342,005 | +0.15(+1.48%) |
Oct 16, 2007 | 9.835 | 9.898 | 9.820 | 9.849 | 395,358 | -0.12(-1.23%) |
Oct 15, 2007 | 10.03 | 10.06 | 9.912 | 9.972 | 448,711 | -0.09(-0.86%) |
Oct 12, 2007 | 9.944 | 10.06 | 9.938 | 10.06 | 370,049 | +0.07(+0.69%) |
Oct 11, 2007 | 10.13 | 10.19 | 9.893 | 9.990 | 945,986 | -0.06(-0.64%) |
Oct 10, 2007 | 10.04 | 10.08 | 10.00 | 10.05 | 298,228 | +0.02(+0.23%) |
Oct 09, 2007 | 10.01 | 10.03 | 9.953 | 10.03 | 264,712 | +0.05(+0.50%) |
Oct 08, 2007 | 9.947 | 9.994 | 9.941 | 9.981 | 255,820 | +0.02(+0.25%) |
Oct 05, 2007 | 9.925 | 10.01 | 9.884 | 9.956 | 896,738 | +0.11(+1.08%) |
Oct 04, 2007 | 9.810 | 9.852 | 9.760 | 9.849 | 1,572,540 | +0.03(+0.34%) |
Oct 03, 2007 | 9.914 | 9.914 | 9.751 | 9.816 | 3,719,650 | -0.14(-1.42%) |
Oct 02, 2007 | 9.971 | 9.988 | 9.884 | 9.957 | 1,652,570 | +0.04(+0.44%) |
Oct 01, 2007 | 9.849 | 10.00 | 9.846 | 9.914 | 1,778,428 | +0.09(+0.88%) |
Sep 28, 2007 | 9.905 | 9.905 | 9.775 | 9.827 | 445,975 | +0.00(+0.04%) |
Sep 27, 2007 | 9.919 | 9.919 | 9.807 | 9.823 | 1,813,996 | +0.05(+0.49%) |
Sep 26, 2007 | 9.795 | 9.816 | 9.745 | 9.775 | 1,015,072 | +0.02(+0.16%) |
Sep 25, 2007 | 9.649 | 9.759 | 9.649 | 9.759 | 358,421 | +0.10(+1.03%) |
Sep 24, 2007 | 9.683 | 9.744 | 9.631 | 9.659 | 964,455 | +0.03(+0.29%) |
Sep 21, 2007 | 9.659 | 9.664 | 9.615 | 9.631 | 246,927 | +0.05(+0.56%) |
Sep 20, 2007 | 9.585 | 9.620 | 9.545 | 9.577 | 160,742 | -0.01(-0.06%) |
Sep 19, 2007 | 9.563 | 9.633 | 9.538 | 9.583 | 448,027 | +0.06(+0.68%) |
Sep 18, 2007 | 9.381 | 9.538 | 9.323 | 9.518 | 201,099 | +0.19(+2.03%) |
Sep 17, 2007 | 9.254 | 9.355 | 9.254 | 9.329 | 281,812 | -0.05(-0.55%) |
Sep 14, 2007 | 9.357 | 9.392 | 9.327 | 9.380 | 125,857 | -0.01(-0.11%) |
Sep 13, 2007 | 9.408 | 9.422 | 9.377 | 9.390 | 441,186 | -0.02(-0.26%) |
Sep 12, 2007 | 9.414 | 9.484 | 9.399 | 9.415 | 315,328 | -0.02(-0.19%) |
Sep 11, 2007 | 9.400 | 9.472 | 9.389 | 9.433 | 738,731 | +0.10(+1.03%) |
Sep 10, 2007 | 9.418 | 9.418 | 9.240 | 9.336 | 126,541 | +0.03(+0.30%) |
Sep 07, 2007 | 9.389 | 9.390 | 9.283 | 9.308 | 567,044 | -0.20(-2.15%) |
Sep 06, 2007 | 9.455 | 9.532 | 9.411 | 9.513 | 199,731 | +0.06(+0.68%) |
Sep 05, 2007 | 9.459 | 9.495 | 9.412 | 9.449 | 155,954 | -0.11(-1.20%) |
Sep 04, 2007 | 9.436 | 9.620 | 9.406 | 9.563 | 624,501 | +0.13(+1.35%) |
Aug 31, 2007 | 9.438 | 9.462 | 9.398 | 9.436 | 320,801 | +0.14(+1.51%) |
Aug 30, 2007 | 9.238 | 9.384 | 9.237 | 9.295 | 98,497 | +0.02(+0.20%) |
Aug 29, 2007 | 9.136 | 9.282 | 9.104 | 9.276 | 196,995 | +0.23(+2.59%) |
Aug 28, 2007 | 9.177 | 9.181 | 9.036 | 9.042 | 101,917 | -0.20(-2.17%) |
Aug 27, 2007 | 9.288 | 9.289 | 9.216 | 9.243 | 129,278 | -0.08(-0.85%) |
Aug 24, 2007 | 9.188 | 9.321 | 9.155 | 9.321 | 128,594 | +0.15(+1.59%) |
Aug 23, 2007 | 9.181 | 9.181 | 9.101 | 9.175 | 195,627 | +0.02(+0.24%) |
Aug 22, 2007 | 9.150 | 9.153 | 9.060 | 9.153 | 515,744 | +0.13(+1.44%) |
Aug 21, 2007 | 9.088 | 9.089 | 8.969 | 9.023 | 180,578 | +0.02(+0.21%) |
Aug 20, 2007 | 9.013 | 9.016 | 8.922 | 9.004 | 136,118 | +0.05(+0.52%) |
Aug 17, 2007 | 9.035 | 9.035 | 8.833 | 8.957 | 299,596 | +0.16(+1.79%) |
Aug 16, 2007 | 8.881 | 8.881 | 7.544 | 8.800 | 1,553,388 | -0.02(-0.27%) |
Aug 15, 2007 | 8.985 | 9.064 | 8.823 | 8.823 | 275,656 | -0.26(-2.91%) |
Aug 14, 2007 | 9.207 | 9.247 | 9.067 | 9.088 | 163,478 | -0.10(-1.12%) |
Aug 13, 2007 | 9.254 | 9.274 | 9.181 | 9.191 | 171,686 | +0.02(+0.21%) |
Aug 10, 2007 | 9.029 | 9.409 | 9.012 | 9.171 | 503,431 | -0.01(-0.16%) |
Aug 09, 2007 | 9.327 | 9.400 | 9.165 | 9.186 | 413,142 | -0.31(-3.22%) |
Aug 08, 2007 | 9.371 | 9.491 | 9.367 | 9.491 | 422,034 | +0.21(+2.28%) |
Aug 07, 2007 | 9.218 | 9.320 | 9.190 | 9.279 | 46,512 | +0.07(+0.76%) |
Aug 06, 2007 | 9.191 | 9.259 | 9.117 | 9.209 | 112,177 | -0.03(-0.32%) |
Aug 03, 2007 | 9.210 | 9.332 | 9.210 | 9.238 | 102,601 | -0.09(-1.00%) |
Aug 02, 2007 | 9.313 | 9.368 | 9.241 | 9.332 | 71,137 | +0.00(+0.05%) |