Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.213 | 9.213 | 9.006 | 9.113 | 273,473 | +0.13(+1.45%) |
Nov 29, 2007 | 8.852 | 9.021 | 8.722 | 8.983 | 422,604 | +0.01(+0.09%) |
Nov 28, 2007 | 8.837 | 9.151 | 8.837 | 8.975 | 193,884 | +0.22(+2.54%) |
Nov 27, 2007 | 8.737 | 8.814 | 8.500 | 8.753 | 207,192 | -0.01(-0.09%) |
Nov 26, 2007 | 9.174 | 9.174 | 8.737 | 8.760 | 156,568 | -0.16(-1.80%) |
Nov 23, 2007 | 8.937 | 9.052 | 8.868 | 8.921 | 82,720 | +0.11(+1.31%) |
Nov 21, 2007 | 9.136 | 9.159 | 8.714 | 8.806 | 117,832 | -0.48(-5.12%) |
Nov 20, 2007 | 9.259 | 9.312 | 9.205 | 9.282 | 47,883 | +0.02(+0.25%) |
Nov 19, 2007 | 9.397 | 9.412 | 9.190 | 9.259 | 46,840 | -0.13(-1.39%) |
Nov 16, 2007 | 9.289 | 9.420 | 9.136 | 9.389 | 96,681 | +0.13(+1.41%) |
Nov 15, 2007 | 9.289 | 9.420 | 9.243 | 9.259 | 51,537 | -0.15(-1.55%) |
Nov 14, 2007 | 9.603 | 9.649 | 9.366 | 9.404 | 108,162 | -0.14(-1.45%) |
Nov 13, 2007 | 9.596 | 9.649 | 9.481 | 9.542 | 288,347 | +0.07(+0.73%) |
Nov 12, 2007 | 9.841 | 9.841 | 9.473 | 9.473 | 49,710 | -0.41(-4.11%) |
Nov 09, 2007 | 10.35 | 10.35 | 9.780 | 9.879 | 51,667 | -0.31(-3.01%) |
Nov 08, 2007 | 10.16 | 10.28 | 9.964 | 10.19 | 73,456 | +0.19(+1.92%) |
Nov 07, 2007 | 10.46 | 10.48 | 9.956 | 9.994 | 76,196 | -0.41(-3.98%) |
Nov 06, 2007 | 10.40 | 10.44 | 10.32 | 10.41 | 31,313 | +0.06(+0.59%) |
Nov 05, 2007 | 10.26 | 10.42 | 10.22 | 10.35 | 52,059 | -0.07(-0.66%) |
Nov 02, 2007 | 10.29 | 10.44 | 10.29 | 10.42 | 53,494 | +0.27(+2.68%) |
Nov 01, 2007 | 10.29 | 10.32 | 10.14 | 10.14 | 43,708 | -0.20(-1.89%) |
Oct 31, 2007 | 10.19 | 10.34 | 10.16 | 10.34 | 59,626 | +0.21(+2.04%) |
Oct 30, 2007 | 10.04 | 10.16 | 9.971 | 10.13 | 78,675 | -0.05(-0.53%) |
Oct 29, 2007 | 10.20 | 10.20 | 10.09 | 10.19 | 42,664 | -0.04(-0.38%) |
Oct 26, 2007 | 10.04 | 10.29 | 9.994 | 10.22 | 39,664 | +0.21(+2.07%) |
Oct 25, 2007 | 10.08 | 10.13 | 9.964 | 10.02 | 31,313 | -0.02(-0.15%) |
Oct 24, 2007 | 10.09 | 10.11 | 9.867 | 10.03 | 70,977 | -0.10(-0.98%) |
Oct 23, 2007 | 10.36 | 10.36 | 10.09 | 10.13 | 49,188 | +0.02(+0.15%) |
Oct 22, 2007 | 9.879 | 10.13 | 9.665 | 10.12 | 74,239 | -0.02(-0.15%) |
Oct 19, 2007 | 10.32 | 10.36 | 10.05 | 10.13 | 38,228 | -0.15(-1.42%) |
Oct 18, 2007 | 10.16 | 10.39 | 10.03 | 10.28 | 67,715 | +0.13(+1.28%) |
Oct 17, 2007 | 10.19 | 10.25 | 10.06 | 10.15 | 45,535 | +0.18(+1.77%) |
Oct 16, 2007 | 10.25 | 10.25 | 9.971 | 9.971 | 55,320 | -0.28(-2.77%) |
Oct 15, 2007 | 10.47 | 10.49 | 10.22 | 10.25 | 43,969 | -0.25(-2.41%) |
Oct 12, 2007 | 10.55 | 10.58 | 10.46 | 10.51 | 30,661 | +0.05(+0.51%) |
Oct 11, 2007 | 10.48 | 10.66 | 10.43 | 10.45 | 37,967 | -0.02(-0.15%) |
Oct 10, 2007 | 10.52 | 10.54 | 10.43 | 10.47 | 25,050 | -0.06(-0.58%) |
Oct 09, 2007 | 10.52 | 10.55 | 10.46 | 10.53 | 72,152 | -0.08(-0.72%) |
Oct 08, 2007 | 10.50 | 10.63 | 10.36 | 10.61 | 60,539 | +0.14(+1.32%) |
Oct 05, 2007 | 10.28 | 10.53 | 10.25 | 10.47 | 41,490 | +0.31(+3.09%) |
Oct 04, 2007 | 10.04 | 10.21 | 10.01 | 10.16 | 36,010 | +0.11(+1.07%) |
Oct 03, 2007 | 10.23 | 10.25 | 10.02 | 10.05 | 33,531 | -0.18(-1.80%) |
Oct 02, 2007 | 10.23 | 10.28 | 10.14 | 10.23 | 48,144 | -0.13(-1.26%) |
Oct 01, 2007 | 10.32 | 10.36 | 10.26 | 10.36 | 60,148 | +0.07(+0.67%) |
Sep 28, 2007 | 10.22 | 10.36 | 10.16 | 10.29 | 77,762 | +0.11(+1.13%) |
Sep 27, 2007 | 10.16 | 10.20 | 10.11 | 10.18 | 440,218 | +0.12(+1.22%) |
Sep 26, 2007 | 10.10 | 10.10 | 9.994 | 10.06 | 28,965 | +0.00(+0.00%) |
Sep 25, 2007 | 9.918 | 10.06 | 9.910 | 10.06 | 112,598 | +0.01(+0.08%) |
Sep 24, 2007 | 10.06 | 10.17 | 10.02 | 10.05 | 29,356 | -0.02(-0.15%) |
Sep 21, 2007 | 10.06 | 10.06 | 9.948 | 10.06 | 37,054 | -0.01(-0.08%) |
Sep 20, 2007 | 9.895 | 10.13 | 9.849 | 10.07 | 40,838 | +0.28(+2.82%) |
Sep 19, 2007 | 9.895 | 9.895 | 9.772 | 9.795 | 138,041 | -0.12(-1.24%) |
Sep 18, 2007 | 9.818 | 9.964 | 9.718 | 9.918 | 163,092 | +0.15(+1.57%) |
Sep 17, 2007 | 9.833 | 9.879 | 9.749 | 9.764 | 41,360 | -0.05(-0.47%) |
Sep 14, 2007 | 9.925 | 9.987 | 9.780 | 9.810 | 33,140 | -0.15(-1.54%) |
Sep 13, 2007 | 9.749 | 10.01 | 9.749 | 9.964 | 34,445 | +0.20(+2.04%) |
Sep 12, 2007 | 9.626 | 9.764 | 9.611 | 9.764 | 32,879 | +0.06(+0.63%) |
Sep 11, 2007 | 9.833 | 9.841 | 9.573 | 9.703 | 57,278 | -0.05(-0.55%) |
Sep 10, 2007 | 9.818 | 9.879 | 9.680 | 9.757 | 28,182 | -0.05(-0.47%) |
Sep 07, 2007 | 9.856 | 9.864 | 9.772 | 9.803 | 44,491 | -0.09(-0.93%) |
Sep 06, 2007 | 9.795 | 9.933 | 9.757 | 9.895 | 48,144 | +0.06(+0.62%) |
Sep 05, 2007 | 10.04 | 10.04 | 9.734 | 9.833 | 57,147 | -0.22(-2.21%) |