Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.45 | 10.45 | 10.31 | 10.41 | 188,408 | +0.12(+1.15%) |
Nov 29, 2007 | 10.27 | 10.37 | 10.23 | 10.29 | 124,494 | -0.04(-0.38%) |
Nov 28, 2007 | 10.23 | 10.40 | 10.18 | 10.33 | 191,285 | +0.20(+1.96%) |
Nov 27, 2007 | 10.12 | 10.18 | 9.904 | 10.13 | 206,764 | +0.02(+0.20%) |
Nov 26, 2007 | 10.02 | 10.11 | 9.805 | 10.11 | 299,166 | +0.09(+0.86%) |
Nov 23, 2007 | 9.977 | 10.09 | 9.838 | 10.02 | 122,375 | +0.11(+1.07%) |
Nov 21, 2007 | 9.699 | 9.944 | 9.547 | 9.917 | 481,622 | +0.17(+1.76%) |
Nov 20, 2007 | 9.614 | 9.792 | 9.508 | 9.746 | 337,892 | +0.11(+1.10%) |
Nov 19, 2007 | 9.977 | 9.977 | 9.574 | 9.640 | 507,711 | -0.42(-4.20%) |
Nov 16, 2007 | 9.878 | 10.06 | 9.739 | 10.06 | 309,572 | +0.22(+2.28%) |
Nov 15, 2007 | 9.977 | 10.00 | 9.752 | 9.838 | 139,943 | -0.17(-1.72%) |
Nov 14, 2007 | 10.17 | 10.18 | 9.963 | 10.01 | 169,325 | -0.12(-1.17%) |
Nov 13, 2007 | 10.15 | 10.20 | 9.990 | 10.13 | 188,711 | +0.07(+0.66%) |
Nov 12, 2007 | 9.798 | 10.25 | 9.798 | 10.06 | 208,937 | +0.23(+2.35%) |
Nov 09, 2007 | 9.653 | 9.904 | 9.514 | 9.831 | 199,615 | +0.09(+0.95%) |
Nov 08, 2007 | 9.746 | 9.772 | 9.599 | 9.739 | 131,158 | +0.07(+0.68%) |
Nov 07, 2007 | 9.858 | 9.858 | 9.653 | 9.673 | 227,937 | -0.31(-3.11%) |
Nov 06, 2007 | 9.759 | 10.00 | 9.713 | 9.983 | 195,375 | +0.18(+1.82%) |
Nov 05, 2007 | 9.739 | 9.884 | 9.706 | 9.805 | 191,134 | -0.05(-0.47%) |
Nov 02, 2007 | 9.944 | 9.944 | 9.739 | 9.851 | 239,145 | +0.06(+0.61%) |
Nov 01, 2007 | 10.10 | 10.10 | 9.779 | 9.792 | 392,870 | -0.24(-2.43%) |
Oct 31, 2007 | 10.08 | 10.12 | 9.911 | 10.04 | 251,715 | -0.01(-0.13%) |
Oct 30, 2007 | 9.864 | 10.05 | 9.864 | 10.05 | 242,931 | +0.15(+1.53%) |
Oct 29, 2007 | 10.10 | 10.13 | 9.864 | 9.897 | 155,088 | -0.17(-1.64%) |
Oct 26, 2007 | 10.14 | 10.16 | 9.937 | 10.06 | 153,876 | +0.05(+0.46%) |
Oct 25, 2007 | 10.18 | 10.28 | 9.990 | 10.02 | 150,090 | -0.15(-1.49%) |
Oct 24, 2007 | 10.03 | 10.22 | 9.996 | 10.17 | 374,999 | +0.07(+0.65%) |
Oct 23, 2007 | 10.13 | 10.19 | 10.00 | 10.10 | 253,533 | +0.03(+0.33%) |
Oct 22, 2007 | 9.680 | 10.10 | 9.673 | 10.07 | 396,959 | +0.32(+3.25%) |
Oct 19, 2007 | 9.957 | 10.04 | 9.660 | 9.752 | 304,118 | -0.23(-2.31%) |
Oct 18, 2007 | 9.845 | 9.983 | 9.805 | 9.983 | 361,065 | +0.11(+1.14%) |
Oct 17, 2007 | 9.911 | 9.930 | 9.825 | 9.871 | 231,723 | +0.07(+0.67%) |
Oct 16, 2007 | 9.831 | 9.851 | 9.746 | 9.805 | 267,921 | -0.05(-0.54%) |
Oct 15, 2007 | 9.851 | 9.911 | 9.779 | 9.858 | 419,072 | -0.01(-0.13%) |
Oct 12, 2007 | 10.03 | 10.14 | 9.818 | 9.871 | 547,050 | -0.17(-1.71%) |
Oct 11, 2007 | 10.15 | 10.25 | 10.00 | 10.04 | 112,529 | -0.13(-1.23%) |
Oct 10, 2007 | 10.19 | 10.38 | 10.14 | 10.17 | 145,243 | -0.01(-0.13%) |
Oct 09, 2007 | 10.27 | 10.30 | 10.13 | 10.18 | 138,428 | -0.10(-0.96%) |
Oct 08, 2007 | 10.26 | 10.37 | 10.23 | 10.28 | 65,276 | -0.01(-0.13%) |
Oct 05, 2007 | 10.23 | 10.33 | 10.13 | 10.29 | 152,210 | +0.16(+1.56%) |
Oct 04, 2007 | 10.19 | 10.25 | 10.10 | 10.14 | 177,352 | -0.01(-0.07%) |
Oct 03, 2007 | 10.33 | 10.37 | 10.10 | 10.14 | 165,387 | -0.26(-2.54%) |
Oct 02, 2007 | 10.33 | 10.45 | 10.27 | 10.41 | 182,804 | +0.13(+1.22%) |
Oct 01, 2007 | 9.924 | 10.36 | 9.917 | 10.28 | 345,162 | +0.32(+3.25%) |
Sep 28, 2007 | 9.970 | 10.01 | 9.897 | 9.957 | 222,030 | +0.00(+0.00%) |
Sep 27, 2007 | 9.963 | 10.02 | 9.897 | 9.957 | 211,429 | +0.04(+0.40%) |
Sep 26, 2007 | 9.858 | 9.977 | 9.805 | 9.917 | 191,134 | +0.13(+1.28%) |
Sep 25, 2007 | 9.904 | 9.924 | 9.779 | 9.792 | 136,005 | -0.13(-1.33%) |
Sep 24, 2007 | 10.20 | 10.20 | 9.897 | 9.924 | 260,651 | -0.31(-3.03%) |
Sep 21, 2007 | 10.12 | 10.29 | 10.05 | 10.23 | 700,169 | +0.26(+2.58%) |
Sep 20, 2007 | 9.442 | 10.07 | 9.422 | 9.977 | 1,111,366 | +0.50(+5.30%) |
Sep 19, 2007 | 9.574 | 9.792 | 9.468 | 9.475 | 497,524 | -0.14(-1.44%) |
Sep 18, 2007 | 9.356 | 9.647 | 9.303 | 9.614 | 431,491 | +0.31(+3.34%) |
Sep 17, 2007 | 9.330 | 9.376 | 9.290 | 9.303 | 196,586 | -0.08(-0.84%) |
Sep 14, 2007 | 9.290 | 9.382 | 9.217 | 9.382 | 273,222 | +0.11(+1.14%) |
Sep 13, 2007 | 9.257 | 9.323 | 9.224 | 9.277 | 335,015 | +0.05(+0.57%) |
Sep 12, 2007 | 9.706 | 9.746 | 9.178 | 9.224 | 854,198 | -0.57(-5.80%) |
Sep 11, 2007 | 9.884 | 9.950 | 9.752 | 9.792 | 255,047 | -0.08(-0.80%) |
Sep 10, 2007 | 10.08 | 10.12 | 9.726 | 9.871 | 348,343 | -0.13(-1.32%) |
Sep 07, 2007 | 10.06 | 10.17 | 9.779 | 10.00 | 808,307 | -0.20(-2.01%) |
Sep 06, 2007 | 10.08 | 10.23 | 10.04 | 10.21 | 189,165 | +0.18(+1.84%) |
Sep 05, 2007 | 9.977 | 10.09 | 9.944 | 10.02 | 232,481 | -0.03(-0.33%) |