Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.23 | 10.47 | 9.780 | 9.826 | 1,058,067 | -0.33(-3.23%) |
Nov 29, 2007 | 9.873 | 10.19 | 9.592 | 10.15 | 798,800 | +0.25(+2.52%) |
Nov 28, 2007 | 9.491 | 10.04 | 9.483 | 9.904 | 1,360,463 | +0.55(+5.93%) |
Nov 27, 2007 | 9.483 | 9.702 | 9.257 | 9.350 | 678,778 | -0.11(-1.16%) |
Nov 26, 2007 | 9.592 | 9.752 | 9.421 | 9.460 | 659,149 | -0.15(-1.54%) |
Nov 23, 2007 | 9.475 | 9.717 | 9.366 | 9.608 | 197,423 | +0.23(+2.41%) |
Nov 21, 2007 | 9.319 | 9.639 | 9.210 | 9.382 | 786,967 | +0.02(+0.17%) |
Nov 20, 2007 | 9.483 | 9.538 | 9.132 | 9.366 | 902,584 | -0.09(-0.91%) |
Nov 19, 2007 | 9.475 | 9.522 | 9.288 | 9.452 | 1,252,780 | -0.13(-1.38%) |
Nov 16, 2007 | 9.327 | 9.717 | 9.304 | 9.584 | 712,649 | +0.30(+3.19%) |
Nov 15, 2007 | 9.179 | 9.428 | 9.171 | 9.288 | 366,968 | +0.05(+0.59%) |
Nov 14, 2007 | 9.561 | 9.624 | 9.210 | 9.233 | 540,337 | -0.28(-2.95%) |
Nov 13, 2007 | 9.280 | 9.577 | 9.280 | 9.514 | 985,038 | +0.28(+3.04%) |
Nov 12, 2007 | 9.233 | 9.600 | 9.163 | 9.233 | 800,934 | -0.02(-0.25%) |
Nov 09, 2007 | 9.241 | 9.421 | 9.124 | 9.257 | 569,777 | -0.13(-1.41%) |
Nov 08, 2007 | 9.272 | 9.413 | 9.108 | 9.389 | 846,749 | +0.17(+1.86%) |
Nov 07, 2007 | 9.592 | 9.670 | 9.210 | 9.218 | 762,979 | -0.53(-5.44%) |
Nov 06, 2007 | 9.358 | 9.756 | 9.358 | 9.748 | 792,897 | +0.41(+4.34%) |
Nov 05, 2007 | 9.413 | 9.428 | 9.210 | 9.343 | 974,707 | -0.16(-1.72%) |
Nov 02, 2007 | 9.444 | 9.522 | 9.108 | 9.506 | 1,004,271 | +0.20(+2.10%) |
Nov 01, 2007 | 9.748 | 9.748 | 9.249 | 9.311 | 1,280,033 | -0.58(-5.84%) |
Oct 31, 2007 | 9.717 | 9.975 | 9.592 | 9.889 | 1,340,576 | +0.16(+1.69%) |
Oct 30, 2007 | 9.444 | 9.741 | 8.851 | 9.725 | 5,758,172 | +1.31(+15.58%) |
Oct 29, 2007 | 8.687 | 8.773 | 8.367 | 8.414 | 1,096,366 | -0.15(-1.73%) |
Oct 26, 2007 | 8.734 | 8.859 | 8.523 | 8.562 | 918,475 | -0.03(-0.36%) |
Oct 25, 2007 | 8.913 | 8.937 | 8.546 | 8.593 | 776,726 | -0.30(-3.42%) |
Oct 24, 2007 | 9.015 | 9.069 | 8.539 | 8.898 | 1,230,479 | -0.20(-2.23%) |
Oct 23, 2007 | 9.241 | 9.272 | 8.976 | 9.101 | 628,660 | -0.03(-0.34%) |
Oct 22, 2007 | 8.742 | 9.272 | 8.664 | 9.132 | 847,410 | +0.35(+4.00%) |
Oct 19, 2007 | 8.882 | 8.921 | 8.765 | 8.781 | 863,155 | -0.12(-1.32%) |
Oct 18, 2007 | 8.718 | 8.944 | 8.585 | 8.898 | 1,072,500 | +0.15(+1.69%) |
Oct 17, 2007 | 8.523 | 8.898 | 8.523 | 8.749 | 997,873 | +0.28(+3.32%) |
Oct 16, 2007 | 8.328 | 8.640 | 8.203 | 8.468 | 671,333 | +0.16(+1.97%) |
Oct 15, 2007 | 8.718 | 8.749 | 8.250 | 8.304 | 1,191,818 | -0.43(-4.92%) |
Oct 12, 2007 | 8.507 | 8.851 | 8.453 | 8.734 | 1,136,035 | +0.22(+2.57%) |
Oct 11, 2007 | 9.015 | 9.054 | 8.429 | 8.515 | 1,552,500 | -0.46(-5.13%) |
Oct 10, 2007 | 8.976 | 9.015 | 8.937 | 8.976 | 474,386 | -0.02(-0.26%) |
Oct 09, 2007 | 9.038 | 9.132 | 8.905 | 8.999 | 746,078 | -0.02(-0.17%) |
Oct 08, 2007 | 9.280 | 9.311 | 8.999 | 9.015 | 765,088 | -0.30(-3.27%) |
Oct 05, 2007 | 9.444 | 9.444 | 9.147 | 9.319 | 1,373,544 | -0.03(-0.33%) |
Oct 04, 2007 | 9.249 | 9.460 | 9.249 | 9.350 | 510,534 | +0.13(+1.44%) |
Oct 03, 2007 | 9.249 | 9.397 | 9.179 | 9.218 | 802,725 | -0.14(-1.50%) |
Oct 02, 2007 | 9.444 | 9.522 | 9.194 | 9.358 | 779,960 | -0.05(-0.58%) |
Oct 01, 2007 | 9.140 | 9.460 | 9.132 | 9.413 | 587,217 | +0.28(+3.08%) |
Sep 28, 2007 | 9.350 | 9.444 | 9.093 | 9.132 | 601,887 | -0.24(-2.58%) |
Sep 27, 2007 | 9.358 | 9.428 | 9.233 | 9.374 | 251,281 | +0.08(+0.84%) |
Sep 26, 2007 | 9.155 | 9.366 | 9.155 | 9.296 | 680,438 | +0.20(+2.23%) |
Sep 25, 2007 | 9.499 | 9.499 | 9.038 | 9.093 | 1,362,662 | -0.44(-4.66%) |
Sep 24, 2007 | 9.577 | 9.772 | 9.483 | 9.538 | 645,794 | -0.02(-0.24%) |
Sep 21, 2007 | 9.530 | 9.709 | 9.311 | 9.561 | 640,249 | +0.12(+1.24%) |
Sep 20, 2007 | 9.811 | 9.811 | 9.421 | 9.444 | 525,061 | -0.38(-3.89%) |
Sep 19, 2007 | 9.592 | 10.08 | 9.538 | 9.826 | 696,450 | +0.30(+3.11%) |
Sep 18, 2007 | 9.132 | 9.592 | 8.960 | 9.530 | 1,101,731 | +0.46(+5.08%) |
Sep 17, 2007 | 9.327 | 9.413 | 9.054 | 9.069 | 714,271 | -0.30(-3.17%) |
Sep 14, 2007 | 9.358 | 9.460 | 9.288 | 9.366 | 549,572 | -0.07(-0.74%) |
Sep 13, 2007 | 9.452 | 9.616 | 9.343 | 9.436 | 371,198 | +0.05(+0.58%) |
Sep 12, 2007 | 9.530 | 9.561 | 9.350 | 9.382 | 331,502 | -0.16(-1.72%) |
Sep 11, 2007 | 9.421 | 9.561 | 9.335 | 9.545 | 584,324 | +0.18(+1.92%) |
Sep 10, 2007 | 9.545 | 9.694 | 9.280 | 9.366 | 1,008,502 | -0.14(-1.48%) |
Sep 07, 2007 | 9.639 | 9.795 | 9.506 | 9.506 | 581,741 | -0.29(-2.95%) |
Sep 06, 2007 | 9.928 | 10.01 | 9.748 | 9.795 | 615,010 | -0.11(-1.10%) |
Sep 05, 2007 | 9.967 | 10.08 | 9.842 | 9.904 | 656,714 | -0.16(-1.63%) |