Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.46 | 10.53 | 10.21 | 10.24 | 132,764 | -0.07(-0.68%) |
Nov 29, 2007 | 10.38 | 10.42 | 10.17 | 10.31 | 39,212 | -0.04(-0.39%) |
Nov 28, 2007 | 10.33 | 10.49 | 10.20 | 10.35 | 92,914 | -0.01(-0.10%) |
Nov 27, 2007 | 10.38 | 10.57 | 10.30 | 10.36 | 61,146 | -0.05(-0.48%) |
Nov 26, 2007 | 10.17 | 10.54 | 10.17 | 10.41 | 85,437 | +0.31(+3.07%) |
Nov 23, 2007 | 10.73 | 10.73 | 9.830 | 10.10 | 83,343 | -0.42(-3.99%) |
Nov 21, 2007 | 10.35 | 10.60 | 10.31 | 10.52 | 48,704 | +0.12(+1.15%) |
Nov 20, 2007 | 10.53 | 10.80 | 10.22 | 10.40 | 77,826 | -0.10(-0.95%) |
Nov 19, 2007 | 10.50 | 10.81 | 10.35 | 10.50 | 120,633 | +0.00(+0.00%) |
Nov 16, 2007 | 10.46 | 10.70 | 10.38 | 10.50 | 131,890 | +0.01(+0.10%) |
Nov 15, 2007 | 10.77 | 10.89 | 10.40 | 10.49 | 211,921 | -0.16(-1.50%) |
Nov 14, 2007 | 11.35 | 11.40 | 10.65 | 10.65 | 208,675 | -0.35(-3.18%) |
Nov 13, 2007 | 10.55 | 11.25 | 10.55 | 11.00 | 475,495 | +0.36(+3.38%) |
Nov 12, 2007 | 10.24 | 11.15 | 10.22 | 10.64 | 193,868 | +0.37(+3.60%) |
Nov 09, 2007 | 10.32 | 10.58 | 10.16 | 10.27 | 227,478 | -0.07(-0.68%) |
Nov 08, 2007 | 9.740 | 10.57 | 9.450 | 10.34 | 341,046 | +0.63(+6.49%) |
Nov 07, 2007 | 9.560 | 9.820 | 9.340 | 9.710 | 259,694 | +0.17(+1.78%) |
Nov 06, 2007 | 9.220 | 9.540 | 8.990 | 9.540 | 51,482 | +0.29(+3.14%) |
Nov 05, 2007 | 8.980 | 9.740 | 8.980 | 9.250 | 55,407 | +0.29(+3.24%) |
Nov 02, 2007 | 9.174 | 9.370 | 8.950 | 8.960 | 48,824 | -0.22(-2.40%) |
Nov 01, 2007 | 9.450 | 9.700 | 9.140 | 9.180 | 71,973 | -0.24(-2.55%) |
Oct 31, 2007 | 9.000 | 9.880 | 9.000 | 9.420 | 118,114 | +0.42(+4.67%) |
Oct 30, 2007 | 8.630 | 9.080 | 8.630 | 9.000 | 42,176 | +0.21(+2.39%) |
Oct 29, 2007 | 8.590 | 8.810 | 8.230 | 8.790 | 83,629 | +0.16(+1.85%) |
Oct 26, 2007 | 8.700 | 8.870 | 8.600 | 8.630 | 29,843 | -0.03(-0.35%) |
Oct 25, 2007 | 9.080 | 9.280 | 8.630 | 8.660 | 59,009 | -0.39(-4.31%) |
Oct 24, 2007 | 9.550 | 9.585 | 8.950 | 9.050 | 66,114 | -0.47(-4.94%) |
Oct 23, 2007 | 9.050 | 9.520 | 9.050 | 9.520 | 22,684 | +0.33(+3.59%) |
Oct 22, 2007 | 9.470 | 9.480 | 9.180 | 9.190 | 33,800 | -0.31(-3.26%) |
Oct 19, 2007 | 9.610 | 9.880 | 9.480 | 9.500 | 100,719 | -0.08(-0.84%) |
Oct 18, 2007 | 9.500 | 9.720 | 9.480 | 9.580 | 104,223 | +0.08(+0.84%) |
Oct 17, 2007 | 9.510 | 9.650 | 9.400 | 9.500 | 41,598 | +0.02(+0.21%) |
Oct 16, 2007 | 9.460 | 9.748 | 9.450 | 9.480 | 29,903 | +0.05(+0.53%) |
Oct 15, 2007 | 9.430 | 9.610 | 9.410 | 9.430 | 51,313 | -0.03(-0.32%) |
Oct 12, 2007 | 9.320 | 9.600 | 9.320 | 9.460 | 27,970 | -0.04(-0.42%) |
Oct 11, 2007 | 9.320 | 9.690 | 9.290 | 9.500 | 54,087 | +0.15(+1.60%) |
Oct 10, 2007 | 9.380 | 9.520 | 9.250 | 9.350 | 70,360 | +0.10(+1.08%) |
Oct 09, 2007 | 9.500 | 9.890 | 9.250 | 9.250 | 278,834 | -0.21(-2.22%) |
Oct 08, 2007 | 9.530 | 9.550 | 9.350 | 9.460 | 25,558 | -0.04(-0.42%) |
Oct 05, 2007 | 9.500 | 9.600 | 9.380 | 9.500 | 38,163 | +0.00(+0.00%) |
Oct 04, 2007 | 9.640 | 9.640 | 9.440 | 9.500 | 63,297 | -0.11(-1.14%) |
Oct 03, 2007 | 9.400 | 9.690 | 9.180 | 9.610 | 109,894 | +0.24(+2.56%) |
Oct 02, 2007 | 9.000 | 9.870 | 8.910 | 9.370 | 321,592 | +0.40(+4.46%) |
Oct 01, 2007 | 9.000 | 9.160 | 8.620 | 8.970 | 61,854 | -0.02(-0.22%) |
Sep 28, 2007 | 8.950 | 9.030 | 8.840 | 8.990 | 39,911 | +0.07(+0.78%) |
Sep 27, 2007 | 8.850 | 8.950 | 8.830 | 8.920 | 43,088 | +0.07(+0.79%) |
Sep 26, 2007 | 8.950 | 9.020 | 8.800 | 8.850 | 69,764 | -0.07(-0.78%) |
Sep 25, 2007 | 8.880 | 9.030 | 8.760 | 8.920 | 142,753 | +0.07(+0.79%) |
Sep 24, 2007 | 8.880 | 9.080 | 8.660 | 8.850 | 44,986 | +0.00(+0.00%) |
Sep 21, 2007 | 8.950 | 9.070 | 8.790 | 8.850 | 72,768 | +0.04(+0.45%) |
Sep 20, 2007 | 8.870 | 8.920 | 8.810 | 8.810 | 21,858 | -0.03(-0.34%) |
Sep 19, 2007 | 8.880 | 9.120 | 8.840 | 8.840 | 35,199 | -0.01(-0.11%) |
Sep 18, 2007 | 9.030 | 9.030 | 8.800 | 8.850 | 16,186 | -0.10(-1.12%) |
Sep 17, 2007 | 9.060 | 9.060 | 8.900 | 8.950 | 27,976 | -0.04(-0.44%) |
Sep 14, 2007 | 8.810 | 9.000 | 8.660 | 8.990 | 39,488 | +0.19(+2.16%) |
Sep 13, 2007 | 8.920 | 9.000 | 8.800 | 8.800 | 61,598 | -0.23(-2.55%) |
Sep 12, 2007 | 8.840 | 9.050 | 8.800 | 9.030 | 43,506 | +0.21(+2.38%) |
Sep 11, 2007 | 9.100 | 9.100 | 8.800 | 8.820 | 59,853 | -0.14(-1.56%) |
Sep 10, 2007 | 9.000 | 9.060 | 8.890 | 8.960 | 241,300 | +0.06(+0.67%) |
Sep 07, 2007 | 8.930 | 9.030 | 8.870 | 8.900 | 197,140 | +0.00(+0.00%) |
Sep 06, 2007 | 8.820 | 9.250 | 8.820 | 8.900 | 282,972 | +0.07(+0.79%) |
Sep 05, 2007 | 8.650 | 8.880 | 8.640 | 8.830 | 118,694 | +0.06(+0.68%) |