Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.709 | 8.885 | 8.412 | 8.492 | 157,332 | -0.11(-1.29%) |
Nov 29, 2007 | 9.056 | 9.116 | 8.588 | 8.603 | 217,653 | -0.52(-5.68%) |
Nov 28, 2007 | 8.613 | 9.121 | 8.563 | 9.121 | 204,932 | +0.64(+7.53%) |
Nov 27, 2007 | 8.039 | 8.502 | 8.024 | 8.482 | 136,555 | +0.46(+5.71%) |
Nov 26, 2007 | 8.517 | 8.517 | 8.024 | 8.024 | 103,559 | -0.49(-5.79%) |
Nov 23, 2007 | 8.392 | 8.598 | 8.356 | 8.517 | 66,866 | +0.18(+2.11%) |
Nov 21, 2007 | 8.180 | 8.366 | 8.080 | 8.341 | 107,932 | +0.14(+1.72%) |
Nov 20, 2007 | 7.944 | 8.226 | 7.904 | 8.200 | 217,852 | +0.22(+2.77%) |
Nov 19, 2007 | 7.934 | 8.034 | 7.863 | 7.979 | 140,928 | -0.08(-0.94%) |
Nov 16, 2007 | 8.588 | 8.588 | 7.853 | 8.055 | 311,671 | -0.52(-6.10%) |
Nov 15, 2007 | 8.522 | 8.618 | 8.175 | 8.578 | 182,868 | -0.01(-0.06%) |
Nov 14, 2007 | 8.849 | 8.849 | 8.502 | 8.583 | 69,370 | -0.26(-2.90%) |
Nov 13, 2007 | 8.437 | 8.839 | 8.427 | 8.839 | 83,880 | +0.49(+5.84%) |
Nov 12, 2007 | 8.130 | 8.517 | 7.959 | 8.351 | 81,296 | +0.23(+2.79%) |
Nov 09, 2007 | 7.994 | 8.226 | 7.873 | 8.125 | 118,864 | -0.01(-0.12%) |
Nov 08, 2007 | 7.889 | 8.226 | 7.853 | 8.135 | 356,991 | +0.34(+4.39%) |
Nov 07, 2007 | 8.004 | 8.004 | 7.743 | 7.793 | 130,393 | -0.30(-3.67%) |
Nov 06, 2007 | 7.954 | 8.115 | 7.818 | 8.090 | 164,979 | +0.15(+1.84%) |
Nov 05, 2007 | 8.024 | 8.065 | 7.828 | 7.944 | 118,864 | -0.18(-2.23%) |
Nov 02, 2007 | 8.185 | 8.346 | 7.959 | 8.125 | 106,938 | +0.03(+0.37%) |
Nov 01, 2007 | 8.216 | 8.291 | 8.060 | 8.095 | 345,661 | -0.27(-3.19%) |
Oct 31, 2007 | 8.160 | 8.361 | 8.055 | 8.361 | 87,458 | +0.22(+2.66%) |
Oct 30, 2007 | 8.065 | 8.180 | 8.065 | 8.145 | 92,626 | +0.02(+0.19%) |
Oct 29, 2007 | 8.165 | 8.301 | 8.039 | 8.130 | 51,680 | -0.01(-0.06%) |
Oct 26, 2007 | 8.266 | 8.266 | 8.014 | 8.135 | 139,139 | -0.03(-0.31%) |
Oct 25, 2007 | 8.160 | 8.266 | 7.984 | 8.160 | 167,563 | +0.04(+0.50%) |
Oct 24, 2007 | 8.210 | 8.271 | 7.909 | 8.120 | 167,364 | -0.17(-2.06%) |
Oct 23, 2007 | 8.226 | 8.326 | 8.029 | 8.291 | 167,364 | +0.12(+1.42%) |
Oct 22, 2007 | 7.833 | 8.236 | 7.707 | 8.175 | 150,667 | +0.25(+3.11%) |
Oct 19, 2007 | 8.618 | 8.618 | 7.868 | 7.929 | 188,632 | -0.71(-8.21%) |
Oct 18, 2007 | 8.377 | 8.638 | 8.175 | 8.638 | 118,665 | +0.23(+2.69%) |
Oct 17, 2007 | 8.678 | 8.698 | 8.311 | 8.412 | 159,016 | -0.16(-1.82%) |
Oct 16, 2007 | 8.532 | 8.573 | 8.447 | 8.568 | 39,952 | +0.03(+0.35%) |
Oct 15, 2007 | 8.698 | 8.698 | 8.402 | 8.537 | 150,667 | -0.17(-1.96%) |
Oct 12, 2007 | 8.940 | 9.000 | 8.688 | 8.709 | 92,825 | -0.26(-2.86%) |
Oct 11, 2007 | 8.724 | 9.101 | 8.704 | 8.965 | 324,989 | +0.23(+2.59%) |
Oct 10, 2007 | 8.522 | 8.739 | 8.507 | 8.739 | 98,987 | +0.18(+2.12%) |
Oct 09, 2007 | 8.558 | 8.673 | 8.442 | 8.558 | 85,669 | +0.01(+0.06%) |
Oct 08, 2007 | 8.623 | 8.719 | 8.452 | 8.553 | 192,011 | -0.17(-1.96%) |
Oct 05, 2007 | 8.140 | 8.724 | 8.140 | 8.724 | 183,663 | +0.65(+8.10%) |
Oct 04, 2007 | 7.899 | 8.070 | 7.868 | 8.070 | 65,196 | +0.22(+2.75%) |
Oct 03, 2007 | 7.974 | 8.044 | 7.833 | 7.853 | 91,831 | -0.18(-2.25%) |
Oct 02, 2007 | 8.145 | 8.145 | 7.878 | 8.034 | 102,962 | -0.09(-1.05%) |
Oct 01, 2007 | 7.798 | 8.150 | 7.798 | 8.120 | 116,280 | +0.34(+4.33%) |
Sep 28, 2007 | 8.180 | 8.180 | 7.783 | 7.783 | 153,848 | -0.39(-4.74%) |
Sep 27, 2007 | 8.221 | 8.221 | 8.024 | 8.170 | 75,333 | -0.03(-0.37%) |
Sep 26, 2007 | 8.221 | 8.336 | 8.115 | 8.200 | 46,710 | +0.05(+0.56%) |
Sep 25, 2007 | 8.251 | 8.251 | 8.065 | 8.155 | 56,848 | -0.17(-2.00%) |
Sep 24, 2007 | 8.080 | 8.371 | 8.080 | 8.321 | 119,063 | +0.26(+3.18%) |
Sep 21, 2007 | 8.331 | 8.331 | 8.050 | 8.065 | 373,091 | -0.30(-3.55%) |
Sep 20, 2007 | 8.553 | 8.553 | 8.226 | 8.361 | 215,466 | -0.23(-2.64%) |
Sep 19, 2007 | 9.025 | 9.116 | 8.548 | 8.588 | 298,751 | -0.42(-4.69%) |
Sep 18, 2007 | 8.205 | 9.010 | 8.175 | 9.010 | 215,268 | +0.82(+9.94%) |
Sep 17, 2007 | 8.321 | 8.346 | 8.095 | 8.195 | 109,721 | -0.14(-1.63%) |
Sep 14, 2007 | 8.145 | 8.331 | 8.095 | 8.331 | 91,831 | +0.07(+0.85%) |
Sep 13, 2007 | 8.205 | 8.407 | 8.029 | 8.261 | 118,268 | +0.08(+0.98%) |
Sep 12, 2007 | 8.392 | 8.407 | 8.160 | 8.180 | 52,276 | -0.26(-3.10%) |
Sep 11, 2007 | 8.150 | 8.472 | 8.009 | 8.442 | 152,655 | +0.30(+3.71%) |
Sep 10, 2007 | 8.236 | 8.236 | 7.778 | 8.140 | 218,448 | -0.06(-0.74%) |
Sep 07, 2007 | 8.407 | 8.532 | 8.135 | 8.200 | 164,979 | -0.39(-4.51%) |
Sep 06, 2007 | 8.719 | 8.729 | 8.573 | 8.588 | 131,983 | -0.04(-0.47%) |
Sep 05, 2007 | 8.563 | 8.754 | 8.522 | 8.628 | 246,276 | +0.03(+0.29%) |