Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.450 | 8.720 | 8.300 | 8.720 | 3,500 | -0.01(-0.11%) |
Nov 29, 2007 | 8.400 | 8.730 | 8.400 | 8.730 | 200 | +0.33(+3.93%) |
Nov 28, 2007 | 8.250 | 8.410 | 8.200 | 8.400 | 1,100 | +0.10(+1.20%) |
Nov 27, 2007 | 8.200 | 8.400 | 8.200 | 8.300 | 2,300 | +0.20(+2.47%) |
Nov 26, 2007 | 8.200 | 8.250 | 8.050 | 8.100 | 6,400 | -0.20(-2.41%) |
Nov 23, 2007 | 8.260 | 8.300 | 8.170 | 8.300 | 1,000 | +0.04(+0.49%) |
Nov 21, 2007 | 8.150 | 8.300 | 7.950 | 8.259 | 4,800 | -0.02(-0.25%) |
Nov 20, 2007 | 8.200 | 8.300 | 8.050 | 8.280 | 6,200 | +0.28(+3.50%) |
Nov 19, 2007 | 8.280 | 8.470 | 8.000 | 8.000 | 10,800 | -0.40(-4.76%) |
Nov 16, 2007 | 8.250 | 8.500 | 8.200 | 8.400 | 6,700 | +0.00(+0.00%) |
Nov 15, 2007 | 8.300 | 8.400 | 8.050 | 8.400 | 25,800 | +0.20(+2.44%) |
Nov 14, 2007 | 8.300 | 8.300 | 8.100 | 8.200 | 2,500 | -0.05(-0.61%) |
Nov 13, 2007 | 8.880 | 8.880 | 7.900 | 8.250 | 30,700 | +0.10(+1.23%) |
Nov 12, 2007 | 8.150 | 8.300 | 8.050 | 8.150 | 9,200 | -0.12(-1.45%) |
Nov 09, 2007 | 8.270 | 8.320 | 7.750 | 8.270 | 8,100 | -0.07(-0.84%) |
Nov 08, 2007 | 8.340 | 8.340 | 8.250 | 8.340 | 600 | +0.07(+0.85%) |
Nov 07, 2007 | 8.050 | 8.270 | 8.050 | 8.270 | 11,300 | +0.09(+1.10%) |
Nov 06, 2007 | 8.200 | 8.200 | 8.000 | 8.180 | 2,000 | +0.00(+0.00%) |
Nov 05, 2007 | 8.000 | 8.190 | 8.000 | 8.180 | 1,000 | -0.02(-0.24%) |
Nov 02, 2007 | 8.100 | 8.200 | 7.900 | 8.200 | 5,400 | +0.00(+0.00%) |
Nov 01, 2007 | 8.200 | 8.200 | 8.200 | 8.200 | 400 | -0.10(-1.20%) |
Oct 31, 2007 | 8.250 | 8.450 | 8.202 | 8.300 | 5,200 | -0.02(-0.24%) |
Oct 30, 2007 | 8.260 | 8.320 | 8.030 | 8.320 | 4,200 | -0.03(-0.36%) |
Oct 29, 2007 | 8.330 | 8.410 | 8.200 | 8.350 | 26,800 | +0.10(+1.21%) |
Oct 26, 2007 | 8.150 | 8.250 | 8.000 | 8.250 | 8,100 | -0.10(-1.20%) |
Oct 25, 2007 | 8.200 | 8.380 | 8.100 | 8.350 | 3,900 | +0.05(+0.60%) |
Oct 24, 2007 | 8.200 | 8.300 | 8.200 | 8.300 | 2,900 | +0.10(+1.22%) |
Oct 23, 2007 | 8.140 | 8.400 | 8.050 | 8.200 | 20,300 | +0.10(+1.23%) |
Oct 22, 2007 | 8.000 | 8.140 | 7.990 | 8.100 | 18,400 | +0.10(+1.25%) |
Oct 19, 2007 | 8.000 | 8.000 | 7.880 | 8.000 | 1,200 | +0.01(+0.13%) |
Oct 18, 2007 | 7.990 | 7.990 | 7.970 | 7.990 | 300 | +0.04(+0.50%) |
Oct 17, 2007 | 7.990 | 7.990 | 7.830 | 7.950 | 1,700 | +0.05(+0.63%) |
Oct 16, 2007 | 7.900 | 7.900 | 7.900 | 7.900 | 1,100 | -0.09(-1.13%) |
Oct 15, 2007 | 7.850 | 7.990 | 7.850 | 7.990 | 600 | +0.04(+0.50%) |
Oct 12, 2007 | 7.850 | 7.950 | 7.850 | 7.950 | 4,300 | -0.09(-1.12%) |
Oct 11, 2007 | 8.050 | 8.150 | 7.800 | 8.040 | 16,800 | -0.11(-1.35%) |
Oct 10, 2007 | 7.950 | 8.150 | 7.800 | 8.150 | 37,000 | +0.20(+2.52%) |
Oct 09, 2007 | 7.900 | 8.000 | 7.710 | 7.950 | 22,200 | +0.05(+0.63%) |
Oct 08, 2007 | 7.750 | 7.900 | 7.600 | 7.900 | 14,300 | +0.15(+1.94%) |
Oct 05, 2007 | 7.550 | 7.795 | 7.510 | 7.750 | 6,000 | +0.05(+0.65%) |
Oct 04, 2007 | 7.700 | 7.700 | 7.600 | 7.700 | 1,700 | +0.00(+0.00%) |
Oct 03, 2007 | 7.550 | 7.700 | 7.550 | 7.700 | 500 | +0.00(+0.00%) |
Oct 02, 2007 | 7.600 | 7.700 | 7.600 | 7.700 | 2,400 | +0.10(+1.32%) |
Oct 01, 2007 | 7.750 | 7.900 | 7.500 | 7.600 | 30,900 | -0.20(-2.56%) |
Sep 28, 2007 | 7.800 | 7.900 | 7.650 | 7.800 | 31,000 | -0.05(-0.64%) |
Sep 27, 2007 | 7.650 | 7.950 | 7.650 | 7.850 | 32,700 | +0.06(+0.77%) |
Sep 26, 2007 | 7.960 | 7.960 | 7.750 | 7.790 | 27,500 | -0.16(-2.01%) |
Sep 25, 2007 | 8.000 | 8.060 | 7.950 | 7.950 | 4,900 | -0.10(-1.24%) |
Sep 24, 2007 | 8.150 | 8.150 | 7.950 | 8.050 | 20,100 | -0.15(-1.83%) |
Sep 21, 2007 | 8.200 | 8.200 | 8.050 | 8.200 | 5,000 | +0.10(+1.23%) |
Sep 20, 2007 | 8.300 | 8.300 | 8.100 | 8.100 | 3,100 | -0.19(-2.29%) |
Sep 19, 2007 | 8.290 | 8.300 | 8.200 | 8.290 | 5,500 | +0.11(+1.34%) |
Sep 18, 2007 | 8.120 | 8.300 | 8.100 | 8.180 | 6,700 | -0.10(-1.21%) |
Sep 17, 2007 | 8.210 | 8.280 | 8.190 | 8.280 | 2,500 | -0.02(-0.24%) |
Sep 14, 2007 | 8.200 | 8.300 | 8.110 | 8.300 | 1,100 | +0.10(+1.22%) |
Sep 13, 2007 | 8.200 | 8.200 | 8.200 | 8.200 | 100 | +0.01(+0.12%) |
Sep 12, 2007 | 8.250 | 8.250 | 8.050 | 8.190 | 12,500 | -0.11(-1.33%) |
Sep 11, 2007 | 8.500 | 8.540 | 8.200 | 8.300 | 37,800 | -0.20(-2.35%) |
Sep 10, 2007 | 8.480 | 8.550 | 8.300 | 8.500 | 9,500 | +0.02(+0.24%) |
Sep 07, 2007 | 8.360 | 8.500 | 8.350 | 8.480 | 3,100 | -0.02(-0.24%) |
Sep 06, 2007 | 8.500 | 8.500 | 8.330 | 8.500 | 4,200 | +0.01(+0.12%) |
Sep 05, 2007 | 8.391 | 8.550 | 8.391 | 8.490 | 2,000 | -0.01(-0.12%) |