Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.330 | 9.390 | 9.190 | 9.240 | 430,810 | +0.03(+0.33%) |
Nov 29, 2007 | 9.250 | 9.280 | 9.110 | 9.210 | 383,870 | -0.04(-0.43%) |
Nov 28, 2007 | 9.000 | 9.280 | 9.000 | 9.250 | 338,100 | +0.28(+3.12%) |
Nov 27, 2007 | 9.090 | 9.200 | 8.910 | 8.970 | 338,300 | -0.08(-0.88%) |
Nov 26, 2007 | 8.310 | 9.250 | 8.310 | 9.050 | 288,544 | -0.18(-1.95%) |
Nov 23, 2007 | 9.220 | 9.290 | 9.170 | 9.230 | 80,800 | +0.08(+0.87%) |
Nov 21, 2007 | 9.080 | 9.250 | 8.960 | 9.150 | 176,000 | +0.05(+0.55%) |
Nov 20, 2007 | 9.200 | 9.260 | 8.950 | 9.100 | 684,500 | -0.09(-0.98%) |
Nov 19, 2007 | 9.170 | 9.250 | 9.080 | 9.190 | 375,137 | +0.00(+0.00%) |
Nov 16, 2007 | 9.130 | 9.200 | 8.940 | 9.190 | 511,500 | +0.09(+0.99%) |
Nov 15, 2007 | 9.030 | 9.110 | 8.990 | 9.100 | 341,500 | +0.04(+0.44%) |
Nov 14, 2007 | 9.050 | 9.100 | 9.010 | 9.060 | 306,800 | +0.05(+0.55%) |
Nov 13, 2007 | 8.960 | 9.030 | 8.940 | 9.010 | 405,300 | +0.10(+1.12%) |
Nov 12, 2007 | 8.900 | 9.000 | 8.840 | 8.910 | 203,500 | +0.02(+0.22%) |
Nov 09, 2007 | 8.910 | 8.990 | 8.770 | 8.890 | 300,000 | -0.14(-1.55%) |
Nov 08, 2007 | 9.060 | 9.080 | 8.930 | 9.030 | 510,305 | +0.07(+0.78%) |
Nov 07, 2007 | 8.950 | 9.020 | 8.870 | 8.960 | 421,400 | -0.01(-0.11%) |
Nov 06, 2007 | 8.890 | 9.000 | 8.700 | 8.970 | 347,200 | +0.04(+0.45%) |
Nov 05, 2007 | 8.710 | 8.950 | 8.680 | 8.930 | 398,600 | +0.03(+0.34%) |
Nov 02, 2007 | 8.940 | 9.000 | 8.820 | 8.900 | 308,900 | +0.05(+0.56%) |
Nov 01, 2007 | 8.860 | 8.970 | 8.700 | 8.850 | 380,800 | -0.15(-1.67%) |
Oct 31, 2007 | 9.020 | 9.100 | 8.840 | 9.000 | 283,700 | +0.00(+0.00%) |
Oct 30, 2007 | 8.960 | 9.100 | 8.960 | 9.000 | 223,300 | +0.00(+0.00%) |
Oct 29, 2007 | 9.110 | 9.150 | 8.960 | 9.000 | 491,400 | -0.06(-0.66%) |
Oct 26, 2007 | 8.950 | 9.100 | 8.950 | 9.060 | 880,100 | +0.24(+2.72%) |
Oct 25, 2007 | 8.500 | 8.960 | 8.500 | 8.820 | 641,500 | +0.24(+2.80%) |
Oct 24, 2007 | 8.700 | 8.840 | 8.570 | 8.580 | 334,500 | -0.22(-2.50%) |
Oct 23, 2007 | 8.700 | 8.800 | 8.650 | 8.800 | 1,173,400 | +0.13(+1.50%) |
Oct 22, 2007 | 8.440 | 8.690 | 8.425 | 8.670 | 371,100 | +0.16(+1.88%) |
Oct 19, 2007 | 8.510 | 8.590 | 8.430 | 8.510 | 342,600 | -0.02(-0.23%) |
Oct 18, 2007 | 8.460 | 8.530 | 8.375 | 8.530 | 191,800 | +0.03(+0.35%) |
Oct 17, 2007 | 8.320 | 8.500 | 8.300 | 8.500 | 274,600 | +0.25(+3.03%) |
Oct 16, 2007 | 8.210 | 8.270 | 8.190 | 8.250 | 128,400 | +0.01(+0.12%) |
Oct 15, 2007 | 8.230 | 8.260 | 8.190 | 8.240 | 179,400 | +0.00(+0.00%) |
Oct 12, 2007 | 8.190 | 8.260 | 8.170 | 8.240 | 139,700 | +0.11(+1.35%) |
Oct 11, 2007 | 8.300 | 8.310 | 8.130 | 8.130 | 204,400 | -0.15(-1.81%) |
Oct 10, 2007 | 8.200 | 8.340 | 8.200 | 8.280 | 179,300 | +0.07(+0.85%) |
Oct 09, 2007 | 8.270 | 8.290 | 8.170 | 8.210 | 364,300 | -0.01(-0.12%) |
Oct 08, 2007 | 8.270 | 8.320 | 8.180 | 8.220 | 218,600 | -0.05(-0.60%) |
Oct 05, 2007 | 8.160 | 8.350 | 8.140 | 8.270 | 442,700 | +0.18(+2.22%) |
Oct 04, 2007 | 8.160 | 8.160 | 8.030 | 8.090 | 236,500 | -0.07(-0.86%) |
Oct 03, 2007 | 8.130 | 8.180 | 8.120 | 8.160 | 160,000 | +0.00(+0.00%) |
Oct 02, 2007 | 8.150 | 8.190 | 8.100 | 8.160 | 221,700 | +0.03(+0.37%) |
Oct 01, 2007 | 7.950 | 8.200 | 7.940 | 8.130 | 445,500 | +0.18(+2.26%) |
Sep 28, 2007 | 8.010 | 8.050 | 7.950 | 7.950 | 411,000 | -0.05(-0.62%) |
Sep 27, 2007 | 7.770 | 8.100 | 7.770 | 8.000 | 521,900 | +0.26(+3.36%) |
Sep 26, 2007 | 7.720 | 7.940 | 7.690 | 7.740 | 885,100 | +0.05(+0.65%) |
Sep 25, 2007 | 7.620 | 7.750 | 7.560 | 7.690 | 235,200 | +0.04(+0.52%) |
Sep 24, 2007 | 7.730 | 7.730 | 7.430 | 7.650 | 277,750 | -0.08(-1.03%) |
Sep 21, 2007 | 7.740 | 7.750 | 7.650 | 7.730 | 387,200 | +0.06(+0.78%) |
Sep 20, 2007 | 7.710 | 7.740 | 7.660 | 7.670 | 156,000 | -0.04(-0.52%) |
Sep 19, 2007 | 7.630 | 7.750 | 7.610 | 7.710 | 334,000 | +0.14(+1.85%) |
Sep 18, 2007 | 7.500 | 7.610 | 7.470 | 7.570 | 549,200 | +0.05(+0.66%) |
Sep 17, 2007 | 7.480 | 7.530 | 7.480 | 7.520 | 112,000 | +0.01(+0.13%) |
Sep 14, 2007 | 7.420 | 7.510 | 7.420 | 7.510 | 193,500 | +0.04(+0.54%) |
Sep 13, 2007 | 7.450 | 7.510 | 7.410 | 7.470 | 136,200 | +0.04(+0.54%) |
Sep 12, 2007 | 7.470 | 7.500 | 7.400 | 7.430 | 142,000 | -0.06(-0.80%) |
Sep 11, 2007 | 7.430 | 7.500 | 7.400 | 7.490 | 155,200 | +0.07(+0.94%) |
Sep 10, 2007 | 7.430 | 7.450 | 7.370 | 7.420 | 228,800 | -0.01(-0.13%) |
Sep 07, 2007 | 7.640 | 7.750 | 7.400 | 7.430 | 233,200 | -0.16(-2.11%) |
Sep 06, 2007 | 7.600 | 7.600 | 7.490 | 7.590 | 155,900 | +0.08(+1.07%) |
Sep 05, 2007 | 7.560 | 7.600 | 7.490 | 7.510 | 176,000 | -0.08(-1.05%) |