Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.730 | 9.310 | 8.690 | 9.210 | 953,613 | +0.57(+6.60%) |
Nov 29, 2007 | 8.560 | 9.070 | 8.370 | 8.640 | 1,263,555 | +0.19(+2.25%) |
Nov 28, 2007 | 7.740 | 8.450 | 7.350 | 8.450 | 2,437,422 | +1.42(+20.20%) |
Nov 27, 2007 | 7.550 | 7.590 | 6.950 | 7.030 | 791,471 | -0.45(-6.02%) |
Nov 26, 2007 | 7.540 | 7.630 | 7.380 | 7.480 | 389,908 | -0.07(-0.93%) |
Nov 23, 2007 | 7.670 | 7.670 | 7.500 | 7.550 | 181,796 | -0.05(-0.66%) |
Nov 21, 2007 | 7.640 | 7.740 | 7.470 | 7.600 | 513,519 | -0.10(-1.30%) |
Nov 20, 2007 | 8.000 | 8.000 | 7.430 | 7.700 | 1,067,302 | -0.34(-4.23%) |
Nov 19, 2007 | 8.510 | 8.510 | 7.950 | 8.040 | 747,177 | -0.55(-6.40%) |
Nov 16, 2007 | 8.720 | 8.800 | 8.380 | 8.590 | 480,664 | -0.11(-1.26%) |
Nov 15, 2007 | 8.930 | 8.940 | 8.600 | 8.700 | 550,348 | -0.28(-3.12%) |
Nov 14, 2007 | 8.960 | 9.110 | 8.810 | 8.980 | 679,644 | +0.05(+0.56%) |
Nov 13, 2007 | 8.950 | 9.050 | 8.730 | 8.930 | 644,472 | +0.05(+0.56%) |
Nov 12, 2007 | 8.510 | 9.160 | 8.460 | 8.880 | 917,266 | +0.34(+3.98%) |
Nov 09, 2007 | 8.060 | 8.590 | 7.940 | 8.540 | 710,334 | +0.42(+5.17%) |
Nov 08, 2007 | 7.920 | 8.240 | 7.780 | 8.120 | 736,183 | +0.26(+3.31%) |
Nov 07, 2007 | 8.450 | 8.460 | 7.720 | 7.860 | 1,223,217 | -0.70(-8.18%) |
Nov 06, 2007 | 8.510 | 8.560 | 8.430 | 8.560 | 407,512 | +0.06(+0.71%) |
Nov 05, 2007 | 8.610 | 8.750 | 8.430 | 8.500 | 298,381 | -0.23(-2.63%) |
Nov 02, 2007 | 8.610 | 8.780 | 8.480 | 8.730 | 527,782 | +0.19(+2.22%) |
Nov 01, 2007 | 8.940 | 9.050 | 8.500 | 8.540 | 453,475 | -0.45(-5.01%) |
Oct 31, 2007 | 9.040 | 9.350 | 8.960 | 8.990 | 1,012,295 | -0.03(-0.33%) |
Oct 30, 2007 | 9.070 | 9.070 | 8.750 | 9.020 | 531,909 | -0.11(-1.20%) |
Oct 29, 2007 | 8.830 | 9.220 | 8.780 | 9.130 | 611,667 | +0.31(+3.51%) |
Oct 26, 2007 | 9.050 | 9.120 | 8.540 | 8.820 | 754,224 | -0.18(-2.00%) |
Oct 25, 2007 | 9.180 | 9.240 | 8.860 | 9.000 | 371,819 | -0.19(-2.07%) |
Oct 24, 2007 | 9.370 | 9.520 | 8.860 | 9.190 | 568,288 | -0.27(-2.85%) |
Oct 23, 2007 | 9.570 | 9.570 | 9.390 | 9.460 | 290,805 | -0.04(-0.42%) |
Oct 22, 2007 | 9.160 | 9.560 | 9.020 | 9.500 | 590,200 | +0.24(+2.59%) |
Oct 19, 2007 | 9.500 | 9.550 | 9.120 | 9.260 | 626,500 | -0.27(-2.83%) |
Oct 18, 2007 | 9.650 | 9.760 | 9.280 | 9.530 | 1,084,502 | -0.30(-3.05%) |
Oct 17, 2007 | 10.42 | 10.59 | 9.760 | 9.830 | 916,907 | -0.55(-5.30%) |
Oct 16, 2007 | 10.42 | 10.52 | 10.27 | 10.38 | 420,292 | -0.05(-0.48%) |
Oct 15, 2007 | 10.76 | 10.85 | 10.26 | 10.43 | 370,476 | -0.29(-2.71%) |
Oct 12, 2007 | 10.65 | 10.84 | 10.53 | 10.72 | 407,032 | +0.09(+0.85%) |
Oct 11, 2007 | 10.83 | 10.95 | 10.50 | 10.63 | 457,034 | -0.13(-1.21%) |
Oct 10, 2007 | 11.15 | 11.23 | 10.67 | 10.76 | 578,036 | -0.42(-3.76%) |
Oct 09, 2007 | 11.15 | 11.46 | 11.04 | 11.18 | 311,963 | +0.13(+1.18%) |
Oct 08, 2007 | 11.68 | 11.70 | 10.75 | 11.05 | 810,141 | -1.12(-9.20%) |
Oct 05, 2007 | 11.40 | 12.30 | 11.40 | 12.17 | 525,709 | +0.89(+7.89%) |
Oct 04, 2007 | 11.25 | 11.50 | 11.12 | 11.28 | 507,820 | +0.06(+0.53%) |
Oct 03, 2007 | 10.69 | 11.55 | 10.61 | 11.22 | 1,275,380 | +0.53(+4.96%) |
Oct 02, 2007 | 10.30 | 10.76 | 10.30 | 10.69 | 640,009 | +0.38(+3.69%) |
Oct 01, 2007 | 10.20 | 10.47 | 10.13 | 10.31 | 857,816 | +0.09(+0.88%) |
Sep 28, 2007 | 10.01 | 10.36 | 9.940 | 10.22 | 744,987 | +0.18(+1.79%) |
Sep 27, 2007 | 9.980 | 10.07 | 9.850 | 10.04 | 498,991 | +0.12(+1.21%) |
Sep 26, 2007 | 9.990 | 10.22 | 9.820 | 9.920 | 650,264 | -0.02(-0.20%) |
Sep 25, 2007 | 10.88 | 10.94 | 9.630 | 9.940 | 823,769 | -1.04(-9.47%) |
Sep 24, 2007 | 11.17 | 11.27 | 10.93 | 10.98 | 355,735 | -0.21(-1.88%) |
Sep 21, 2007 | 11.30 | 11.30 | 11.06 | 11.19 | 1,004,893 | -0.02(-0.18%) |
Sep 20, 2007 | 11.39 | 11.46 | 11.06 | 11.21 | 318,350 | -0.21(-1.84%) |
Sep 19, 2007 | 11.40 | 11.64 | 11.31 | 11.42 | 422,966 | -0.02(-0.17%) |
Sep 18, 2007 | 10.69 | 11.51 | 10.68 | 11.44 | 449,686 | +0.79(+7.42%) |
Sep 17, 2007 | 10.40 | 10.69 | 10.40 | 10.65 | 361,114 | +0.15(+1.43%) |
Sep 14, 2007 | 10.39 | 10.50 | 10.30 | 10.50 | 610,066 | +0.00(+0.00%) |
Sep 13, 2007 | 10.52 | 10.61 | 10.35 | 10.50 | 911,060 | +0.04(+0.38%) |
Sep 12, 2007 | 10.58 | 10.82 | 10.44 | 10.46 | 328,016 | -0.18(-1.69%) |
Sep 11, 2007 | 10.73 | 10.88 | 10.42 | 10.64 | 279,403 | -0.01(-0.09%) |
Sep 10, 2007 | 10.90 | 11.12 | 10.44 | 10.65 | 302,330 | -0.20(-1.84%) |
Sep 07, 2007 | 11.10 | 11.22 | 10.76 | 10.85 | 369,051 | -0.41(-3.64%) |
Sep 06, 2007 | 11.34 | 11.42 | 11.03 | 11.26 | 254,898 | -0.07(-0.62%) |
Sep 05, 2007 | 11.50 | 11.54 | 11.26 | 11.33 | 386,990 | -0.26(-2.24%) |