Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.510 | 7.650 | 7.170 | 7.460 | 45,102 | -0.13(-1.71%) |
Nov 29, 2007 | 7.800 | 7.850 | 7.500 | 7.590 | 34,340 | -0.26(-3.31%) |
Nov 28, 2007 | 7.780 | 7.900 | 7.740 | 7.850 | 51,395 | +0.15(+1.95%) |
Nov 27, 2007 | 7.620 | 7.790 | 7.400 | 7.700 | 61,304 | +0.11(+1.45%) |
Nov 26, 2007 | 7.670 | 7.920 | 7.470 | 7.590 | 50,880 | -0.06(-0.79%) |
Nov 23, 2007 | 7.760 | 7.950 | 7.590 | 7.650 | 15,048 | -0.05(-0.65%) |
Nov 21, 2007 | 7.790 | 7.900 | 7.600 | 7.700 | 80,703 | -0.25(-3.14%) |
Nov 20, 2007 | 7.770 | 7.990 | 7.540 | 7.950 | 62,422 | +0.43(+5.72%) |
Nov 19, 2007 | 8.030 | 8.030 | 7.510 | 7.520 | 22,019 | -0.34(-4.33%) |
Nov 16, 2007 | 7.700 | 8.100 | 7.500 | 7.860 | 26,914 | +0.16(+2.08%) |
Nov 15, 2007 | 7.700 | 8.170 | 7.490 | 7.700 | 27,627 | -0.04(-0.52%) |
Nov 14, 2007 | 7.930 | 8.800 | 7.740 | 7.740 | 109,885 | -0.10(-1.28%) |
Nov 13, 2007 | 8.270 | 8.270 | 7.500 | 7.840 | 94,924 | -0.26(-3.21%) |
Nov 12, 2007 | 7.660 | 8.280 | 7.660 | 8.100 | 49,533 | +0.44(+5.74%) |
Nov 09, 2007 | 8.250 | 8.600 | 7.610 | 7.660 | 92,374 | -0.48(-5.90%) |
Nov 08, 2007 | 9.240 | 9.730 | 8.060 | 8.140 | 142,781 | -0.97(-10.65%) |
Nov 07, 2007 | 12.75 | 13.04 | 9.110 | 9.110 | 602,776 | -3.93(-30.14%) |
Nov 06, 2007 | 13.13 | 13.13 | 12.52 | 13.04 | 56,800 | +0.12(+0.93%) |
Nov 05, 2007 | 12.92 | 13.48 | 12.88 | 12.92 | 19,391 | -0.36(-2.71%) |
Nov 02, 2007 | 13.04 | 13.29 | 12.97 | 13.28 | 44,228 | +0.37(+2.87%) |
Nov 01, 2007 | 13.41 | 13.49 | 12.54 | 12.91 | 31,808 | -0.42(-3.15%) |
Oct 31, 2007 | 13.16 | 13.45 | 13.00 | 13.33 | 59,129 | +0.09(+0.68%) |
Oct 30, 2007 | 13.17 | 13.35 | 13.01 | 13.24 | 15,669 | -0.10(-0.75%) |
Oct 29, 2007 | 13.48 | 13.72 | 12.92 | 13.34 | 62,665 | +0.10(+0.76%) |
Oct 26, 2007 | 13.68 | 13.68 | 13.06 | 13.24 | 79,045 | -0.14(-1.05%) |
Oct 25, 2007 | 13.50 | 13.97 | 13.12 | 13.38 | 50,437 | +0.08(+0.60%) |
Oct 24, 2007 | 13.00 | 13.50 | 12.68 | 13.30 | 76,467 | +0.54(+4.23%) |
Oct 23, 2007 | 12.36 | 13.00 | 11.91 | 12.76 | 51,559 | +0.73(+6.07%) |
Oct 22, 2007 | 12.43 | 12.43 | 11.72 | 12.03 | 49,400 | -0.66(-5.20%) |
Oct 19, 2007 | 13.03 | 13.03 | 12.26 | 12.69 | 22,990 | -0.23(-1.78%) |
Oct 18, 2007 | 12.99 | 13.30 | 12.78 | 12.92 | 25,856 | +0.11(+0.86%) |
Oct 17, 2007 | 13.06 | 13.18 | 12.76 | 12.81 | 12,491 | -0.14(-1.08%) |
Oct 16, 2007 | 12.77 | 13.08 | 12.35 | 12.95 | 42,271 | +0.28(+2.21%) |
Oct 15, 2007 | 13.00 | 13.10 | 12.61 | 12.67 | 32,116 | -0.21(-1.63%) |
Oct 12, 2007 | 12.92 | 13.20 | 12.65 | 12.88 | 33,252 | +0.03(+0.23%) |
Oct 11, 2007 | 13.28 | 13.28 | 12.49 | 12.85 | 88,313 | -0.35(-2.65%) |
Oct 10, 2007 | 13.35 | 13.35 | 12.85 | 13.20 | 48,077 | +0.01(+0.08%) |
Oct 09, 2007 | 12.92 | 13.27 | 12.53 | 13.19 | 42,236 | +0.40(+3.13%) |
Oct 08, 2007 | 12.77 | 13.44 | 12.35 | 12.79 | 46,293 | +0.51(+4.15%) |
Oct 05, 2007 | 12.78 | 12.80 | 12.25 | 12.28 | 20,688 | +0.19(+1.57%) |
Oct 04, 2007 | 12.43 | 12.54 | 11.81 | 12.09 | 47,351 | -0.31(-2.50%) |
Oct 03, 2007 | 13.00 | 13.16 | 11.92 | 12.40 | 76,455 | -0.62(-4.76%) |
Oct 02, 2007 | 12.10 | 13.17 | 11.92 | 13.02 | 109,372 | +1.02(+8.50%) |
Oct 01, 2007 | 10.81 | 12.21 | 10.61 | 12.00 | 111,189 | +1.17(+10.80%) |
Sep 28, 2007 | 11.00 | 11.16 | 10.65 | 10.83 | 39,444 | -0.07(-0.64%) |
Sep 27, 2007 | 11.02 | 11.19 | 10.85 | 10.90 | 26,535 | -0.19(-1.71%) |
Sep 26, 2007 | 11.20 | 11.32 | 10.87 | 11.09 | 28,878 | +0.27(+2.50%) |
Sep 25, 2007 | 11.20 | 11.30 | 10.58 | 10.82 | 22,698 | -0.31(-2.79%) |
Sep 24, 2007 | 10.93 | 11.58 | 10.86 | 11.13 | 63,387 | +0.19(+1.74%) |
Sep 21, 2007 | 10.59 | 11.60 | 10.25 | 10.94 | 207,020 | +0.43(+4.09%) |
Sep 20, 2007 | 10.54 | 10.80 | 10.31 | 10.51 | 18,900 | -0.20(-1.87%) |
Sep 19, 2007 | 9.790 | 10.84 | 9.780 | 10.71 | 109,083 | +1.04(+10.75%) |
Sep 18, 2007 | 9.700 | 9.800 | 9.470 | 9.670 | 29,970 | +0.12(+1.26%) |
Sep 17, 2007 | 9.630 | 9.630 | 9.400 | 9.550 | 11,400 | +0.18(+1.92%) |
Sep 14, 2007 | 9.370 | 9.440 | 9.100 | 9.370 | 39,565 | -0.11(-1.16%) |
Sep 13, 2007 | 9.725 | 9.730 | 9.260 | 9.480 | 71,445 | -0.14(-1.46%) |
Sep 12, 2007 | 10.00 | 10.00 | 9.620 | 9.620 | 10,852 | -0.32(-3.22%) |
Sep 11, 2007 | 9.790 | 10.10 | 9.550 | 9.940 | 23,100 | +0.33(+3.43%) |
Sep 10, 2007 | 9.890 | 9.990 | 9.500 | 9.610 | 27,883 | -0.29(-2.93%) |
Sep 07, 2007 | 10.73 | 10.73 | 9.810 | 9.900 | 81,571 | -0.88(-8.16%) |
Sep 06, 2007 | 10.83 | 10.96 | 10.48 | 10.78 | 33,148 | -0.04(-0.37%) |
Sep 05, 2007 | 10.58 | 10.90 | 10.32 | 10.82 | 93,152 | +0.32(+3.05%) |