Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.960 | 9.100 | 8.630 | 8.880 | 127,492 | +0.09(+1.02%) |
Nov 29, 2007 | 8.840 | 8.910 | 8.730 | 8.790 | 88,107 | -0.05(-0.57%) |
Nov 28, 2007 | 8.550 | 8.870 | 8.520 | 8.840 | 159,701 | +0.40(+4.74%) |
Nov 27, 2007 | 8.610 | 8.610 | 8.390 | 8.440 | 134,551 | -0.16(-1.86%) |
Nov 26, 2007 | 8.810 | 8.810 | 8.230 | 8.600 | 199,975 | -0.22(-2.49%) |
Nov 23, 2007 | 8.580 | 8.960 | 8.460 | 8.820 | 61,580 | +0.30(+3.52%) |
Nov 21, 2007 | 8.710 | 8.720 | 8.410 | 8.520 | 210,603 | -0.19(-2.18%) |
Nov 20, 2007 | 8.960 | 8.960 | 8.590 | 8.710 | 240,715 | -0.23(-2.57%) |
Nov 19, 2007 | 9.500 | 9.500 | 8.760 | 8.940 | 404,473 | -0.64(-6.68%) |
Nov 16, 2007 | 9.360 | 9.670 | 9.360 | 9.580 | 279,722 | +0.18(+1.91%) |
Nov 15, 2007 | 9.970 | 10.10 | 9.350 | 9.400 | 292,865 | -0.60(-6.00%) |
Nov 14, 2007 | 10.05 | 10.15 | 9.810 | 10.00 | 317,823 | +0.00(+0.00%) |
Nov 13, 2007 | 10.45 | 10.50 | 9.060 | 10.00 | 830,430 | -0.54(-5.12%) |
Nov 12, 2007 | 10.65 | 10.93 | 10.48 | 10.54 | 71,037 | -0.15(-1.40%) |
Nov 09, 2007 | 10.44 | 10.70 | 10.38 | 10.69 | 94,112 | +0.13(+1.23%) |
Nov 08, 2007 | 10.39 | 10.57 | 9.840 | 10.56 | 133,493 | +0.26(+2.52%) |
Nov 07, 2007 | 10.61 | 10.73 | 10.00 | 10.30 | 210,502 | -0.42(-3.92%) |
Nov 06, 2007 | 10.51 | 10.75 | 10.07 | 10.72 | 111,819 | +0.21(+2.00%) |
Nov 05, 2007 | 10.49 | 10.66 | 10.25 | 10.51 | 149,471 | -0.09(-0.85%) |
Nov 02, 2007 | 10.37 | 10.60 | 10.15 | 10.60 | 171,425 | +0.40(+3.92%) |
Nov 01, 2007 | 10.42 | 10.80 | 10.05 | 10.20 | 236,513 | -0.41(-3.86%) |
Oct 31, 2007 | 10.69 | 10.74 | 10.18 | 10.61 | 201,411 | -0.05(-0.47%) |
Oct 30, 2007 | 10.84 | 11.00 | 10.64 | 10.66 | 89,199 | -0.25(-2.29%) |
Oct 29, 2007 | 10.99 | 11.00 | 10.79 | 10.91 | 85,257 | +0.01(+0.09%) |
Oct 26, 2007 | 10.99 | 11.15 | 10.83 | 10.90 | 219,157 | +0.00(+0.00%) |
Oct 25, 2007 | 10.65 | 10.94 | 10.53 | 10.90 | 101,280 | +0.28(+2.64%) |
Oct 24, 2007 | 10.43 | 10.72 | 10.09 | 10.62 | 114,190 | +0.09(+0.85%) |
Oct 23, 2007 | 10.80 | 10.96 | 10.33 | 10.53 | 173,818 | -0.10(-0.94%) |
Oct 22, 2007 | 10.24 | 10.66 | 10.03 | 10.63 | 72,300 | +0.32(+3.10%) |
Oct 19, 2007 | 10.90 | 10.90 | 10.27 | 10.31 | 106,254 | -0.59(-5.41%) |
Oct 18, 2007 | 10.76 | 10.98 | 10.65 | 10.90 | 36,690 | +0.12(+1.11%) |
Oct 17, 2007 | 10.95 | 11.00 | 10.67 | 10.78 | 81,579 | +0.00(+0.00%) |
Oct 16, 2007 | 10.51 | 10.98 | 10.50 | 10.78 | 110,308 | +0.27(+2.57%) |
Oct 15, 2007 | 11.31 | 11.31 | 10.46 | 10.51 | 261,839 | -0.84(-7.40%) |
Oct 12, 2007 | 11.23 | 11.40 | 11.01 | 11.35 | 67,132 | +0.11(+0.98%) |
Oct 11, 2007 | 11.40 | 11.40 | 11.11 | 11.24 | 72,445 | -0.16(-1.40%) |
Oct 10, 2007 | 11.33 | 11.40 | 11.15 | 11.40 | 74,022 | +0.10(+0.88%) |
Oct 09, 2007 | 10.92 | 11.35 | 10.92 | 11.30 | 177,861 | +0.30(+2.73%) |
Oct 08, 2007 | 11.11 | 11.19 | 10.85 | 11.00 | 71,675 | -0.11(-0.99%) |
Oct 05, 2007 | 11.13 | 11.29 | 10.94 | 11.11 | 343,386 | +0.13(+1.18%) |
Oct 04, 2007 | 10.86 | 11.03 | 10.79 | 10.98 | 42,536 | +0.14(+1.29%) |
Oct 03, 2007 | 11.04 | 11.09 | 10.80 | 10.84 | 69,026 | -0.31(-2.78%) |
Oct 02, 2007 | 11.07 | 11.21 | 10.87 | 11.15 | 147,745 | +0.12(+1.09%) |
Oct 01, 2007 | 10.61 | 11.07 | 10.61 | 11.03 | 181,125 | +0.31(+2.89%) |
Sep 28, 2007 | 10.84 | 10.86 | 10.61 | 10.72 | 79,599 | -0.16(-1.47%) |
Sep 27, 2007 | 10.92 | 11.03 | 10.75 | 10.88 | 47,393 | +0.00(+0.00%) |
Sep 26, 2007 | 10.62 | 11.03 | 10.53 | 10.88 | 96,943 | +0.36(+3.42%) |
Sep 25, 2007 | 10.45 | 10.66 | 10.12 | 10.52 | 70,351 | -0.03(-0.28%) |
Sep 24, 2007 | 10.60 | 10.68 | 10.26 | 10.55 | 199,666 | -0.01(-0.09%) |
Sep 21, 2007 | 10.99 | 11.00 | 10.53 | 10.56 | 197,362 | -0.41(-3.74%) |
Sep 20, 2007 | 11.00 | 11.04 | 10.69 | 10.97 | 56,734 | -0.02(-0.18%) |
Sep 19, 2007 | 11.10 | 11.10 | 10.77 | 10.99 | 176,601 | -0.01(-0.09%) |
Sep 18, 2007 | 10.25 | 11.07 | 10.20 | 11.00 | 199,392 | +0.78(+7.63%) |
Sep 17, 2007 | 10.86 | 10.87 | 10.20 | 10.22 | 66,004 | -0.65(-5.98%) |
Sep 14, 2007 | 10.70 | 10.90 | 10.49 | 10.87 | 117,679 | +0.12(+1.12%) |
Sep 13, 2007 | 10.71 | 10.78 | 10.19 | 10.75 | 90,184 | +0.05(+0.47%) |
Sep 12, 2007 | 10.61 | 10.90 | 10.61 | 10.70 | 70,730 | +0.06(+0.56%) |
Sep 11, 2007 | 10.16 | 10.69 | 9.910 | 10.64 | 91,247 | +0.51(+5.03%) |
Sep 10, 2007 | 10.41 | 10.59 | 10.02 | 10.13 | 64,242 | -0.25(-2.41%) |
Sep 07, 2007 | 10.63 | 10.65 | 10.29 | 10.38 | 64,396 | -0.32(-2.99%) |
Sep 06, 2007 | 10.90 | 10.98 | 10.58 | 10.70 | 111,987 | -0.21(-1.92%) |
Sep 05, 2007 | 10.83 | 10.95 | 10.76 | 10.91 | 152,975 | +0.07(+0.65%) |