Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.277 | 9.391 | 9.081 | 9.092 | 2,505,050 | -0.10(-1.09%) |
Nov 29, 2007 | 9.251 | 9.308 | 9.117 | 9.192 | 1,387,160 | -0.12(-1.25%) |
Nov 28, 2007 | 9.059 | 9.329 | 8.972 | 9.308 | 1,932,979 | +0.34(+3.74%) |
Nov 27, 2007 | 8.764 | 8.998 | 8.647 | 8.972 | 4,467,994 | +0.18(+2.04%) |
Nov 26, 2007 | 8.871 | 9.060 | 8.777 | 8.793 | 2,944,908 | -0.10(-1.12%) |
Nov 23, 2007 | 8.940 | 9.032 | 8.822 | 8.892 | 1,224,074 | +0.03(+0.29%) |
Nov 21, 2007 | 9.002 | 9.020 | 8.867 | 8.867 | 2,604,242 | -0.18(-1.97%) |
Nov 20, 2007 | 9.023 | 9.190 | 8.926 | 9.045 | 3,478,380 | +0.09(+0.98%) |
Nov 19, 2007 | 9.282 | 9.282 | 8.924 | 8.957 | 2,999,578 | -0.37(-4.00%) |
Nov 16, 2007 | 9.459 | 9.459 | 9.142 | 9.331 | 3,611,044 | -0.08(-0.83%) |
Nov 15, 2007 | 9.504 | 9.740 | 9.379 | 9.409 | 3,932,131 | +0.02(+0.19%) |
Nov 14, 2007 | 9.498 | 9.502 | 9.306 | 9.391 | 3,478,911 | -0.02(-0.21%) |
Nov 13, 2007 | 9.374 | 9.484 | 9.271 | 9.411 | 2,254,970 | +0.08(+0.88%) |
Nov 12, 2007 | 9.264 | 9.478 | 9.264 | 9.329 | 2,546,969 | +0.08(+0.82%) |
Nov 09, 2007 | 9.430 | 9.513 | 9.211 | 9.253 | 2,057,700 | -0.30(-3.19%) |
Nov 08, 2007 | 9.531 | 9.623 | 9.259 | 9.558 | 1,946,947 | +0.07(+0.74%) |
Nov 07, 2007 | 9.670 | 9.693 | 9.465 | 9.487 | 2,426,418 | -0.28(-2.88%) |
Nov 06, 2007 | 9.733 | 9.878 | 9.566 | 9.769 | 4,441,483 | +0.03(+0.29%) |
Nov 05, 2007 | 8.988 | 9.816 | 8.988 | 9.740 | 1,892,505 | -0.02(-0.16%) |
Nov 02, 2007 | 9.878 | 9.930 | 9.611 | 9.756 | 2,641,592 | -0.10(-0.99%) |
Nov 01, 2007 | 9.816 | 9.948 | 9.702 | 9.854 | 3,300,928 | -0.09(-0.95%) |
Oct 31, 2007 | 9.644 | 9.976 | 9.515 | 9.948 | 4,324,199 | +0.37(+3.81%) |
Oct 30, 2007 | 9.640 | 9.764 | 9.504 | 9.583 | 1,773,989 | -0.10(-1.06%) |
Oct 29, 2007 | 9.275 | 9.822 | 9.248 | 9.686 | 3,781,748 | +0.47(+5.06%) |
Oct 26, 2007 | 9.288 | 9.317 | 8.988 | 9.219 | 3,691,960 | +0.31(+3.50%) |
Oct 25, 2007 | 9.122 | 9.201 | 8.837 | 8.908 | 2,613,965 | -0.08(-0.88%) |
Oct 24, 2007 | 8.940 | 9.092 | 8.846 | 8.987 | 2,807,356 | -0.02(-0.19%) |
Oct 23, 2007 | 8.883 | 9.003 | 8.873 | 9.003 | 1,370,206 | +0.19(+2.17%) |
Oct 22, 2007 | 8.808 | 8.898 | 8.699 | 8.812 | 2,259,592 | -0.10(-1.16%) |
Oct 19, 2007 | 8.979 | 9.046 | 8.852 | 8.916 | 3,710,024 | -0.05(-0.54%) |
Oct 18, 2007 | 8.870 | 8.966 | 8.761 | 8.964 | 1,880,248 | +0.08(+0.88%) |
Oct 17, 2007 | 8.882 | 8.929 | 8.717 | 8.886 | 1,630,540 | +0.07(+0.81%) |
Oct 16, 2007 | 8.850 | 8.854 | 8.678 | 8.814 | 1,529,063 | -0.03(-0.34%) |
Oct 15, 2007 | 8.797 | 8.862 | 8.730 | 8.844 | 1,536,501 | -0.02(-0.25%) |
Oct 12, 2007 | 8.799 | 8.929 | 8.695 | 8.867 | 2,551,272 | -0.19(-2.09%) |
Oct 11, 2007 | 9.196 | 9.242 | 8.988 | 9.056 | 2,448,201 | -0.13(-1.36%) |
Oct 10, 2007 | 9.200 | 9.225 | 8.998 | 9.181 | 2,524,176 | -0.04(-0.45%) |
Oct 09, 2007 | 9.142 | 9.252 | 9.124 | 9.223 | 2,460,952 | +0.11(+1.20%) |
Oct 08, 2007 | 9.061 | 9.131 | 9.021 | 9.114 | 1,011,052 | +0.00(+0.00%) |
Oct 05, 2007 | 8.977 | 9.128 | 8.941 | 9.114 | 1,255,978 | +0.21(+2.31%) |
Oct 04, 2007 | 9.001 | 9.055 | 8.846 | 8.908 | 1,683,138 | -0.05(-0.59%) |
Oct 03, 2007 | 9.043 | 9.150 | 8.919 | 8.960 | 2,455,108 | -0.08(-0.94%) |
Oct 02, 2007 | 9.010 | 9.079 | 8.957 | 9.045 | 2,440,763 | +0.10(+1.15%) |
Oct 01, 2007 | 8.749 | 9.026 | 8.748 | 8.942 | 1,986,507 | +0.33(+3.81%) |
Sep 28, 2007 | 8.641 | 8.693 | 8.530 | 8.614 | 1,187,441 | -0.04(-0.42%) |
Sep 27, 2007 | 8.537 | 8.654 | 8.513 | 8.651 | 1,851,558 | +0.16(+1.90%) |
Sep 26, 2007 | 8.197 | 8.532 | 8.188 | 8.490 | 2,030,604 | +0.38(+4.68%) |
Sep 25, 2007 | 8.090 | 8.189 | 8.008 | 8.110 | 1,623,102 | +0.02(+0.20%) |
Sep 24, 2007 | 8.112 | 8.224 | 7.999 | 8.094 | 2,999,153 | +0.04(+0.53%) |
Sep 21, 2007 | 8.125 | 8.125 | 8.038 | 8.052 | 2,508,769 | +0.02(+0.19%) |
Sep 20, 2007 | 8.189 | 8.239 | 7.985 | 8.037 | 2,369,038 | -0.19(-2.36%) |
Sep 19, 2007 | 8.159 | 8.376 | 8.141 | 8.231 | 1,735,736 | +0.10(+1.22%) |
Sep 18, 2007 | 7.991 | 8.133 | 7.945 | 8.132 | 1,997,133 | +0.18(+2.26%) |
Sep 17, 2007 | 7.949 | 8.031 | 7.922 | 7.952 | 1,280,949 | -0.03(-0.41%) |
Sep 14, 2007 | 7.868 | 8.005 | 7.849 | 7.985 | 1,260,228 | +0.06(+0.75%) |
Sep 13, 2007 | 7.895 | 8.070 | 7.757 | 7.926 | 2,303,158 | +0.10(+1.23%) |
Sep 12, 2007 | 7.837 | 7.908 | 7.799 | 7.830 | 1,404,740 | -0.01(-0.17%) |
Sep 11, 2007 | 7.769 | 7.851 | 7.726 | 7.843 | 1,566,785 | +0.09(+1.19%) |
Sep 10, 2007 | 7.809 | 7.885 | 7.585 | 7.751 | 2,589,525 | +0.00(+0.04%) |
Sep 07, 2007 | 7.727 | 7.867 | 7.645 | 7.748 | 2,142,707 | -0.03(-0.44%) |
Sep 06, 2007 | 7.938 | 7.949 | 7.747 | 7.782 | 1,874,404 | -0.16(-2.03%) |
Sep 05, 2007 | 7.869 | 7.952 | 7.818 | 7.943 | 1,743,706 | +0.00(+0.06%) |