Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.600 | 10.06 | 9.570 | 9.770 | 38,600 | +0.31(+3.28%) |
Nov 29, 2007 | 9.460 | 9.520 | 9.310 | 9.460 | 29,000 | -0.05(-0.53%) |
Nov 28, 2007 | 9.250 | 9.530 | 9.220 | 9.510 | 42,800 | +0.37(+4.05%) |
Nov 27, 2007 | 9.270 | 9.340 | 9.020 | 9.140 | 57,000 | -0.10(-1.08%) |
Nov 26, 2007 | 9.460 | 9.550 | 9.170 | 9.240 | 33,450 | -0.28(-2.94%) |
Nov 23, 2007 | 9.520 | 9.750 | 9.520 | 9.520 | 27,101 | -0.07(-0.73%) |
Nov 21, 2007 | 9.450 | 9.800 | 9.140 | 9.590 | 74,700 | +0.07(+0.74%) |
Nov 20, 2007 | 9.000 | 9.605 | 9.000 | 9.520 | 77,100 | +0.50(+5.54%) |
Nov 19, 2007 | 8.850 | 9.200 | 8.750 | 9.020 | 96,700 | -0.03(-0.33%) |
Nov 16, 2007 | 8.980 | 9.100 | 8.908 | 9.050 | 71,850 | +0.01(+0.11%) |
Nov 15, 2007 | 9.340 | 9.380 | 8.920 | 9.040 | 30,600 | -0.35(-3.73%) |
Nov 14, 2007 | 9.240 | 9.540 | 9.023 | 9.390 | 53,500 | +0.12(+1.29%) |
Nov 13, 2007 | 9.270 | 9.370 | 9.100 | 9.270 | 91,900 | +0.00(+0.00%) |
Nov 12, 2007 | 8.970 | 9.440 | 8.930 | 9.270 | 44,500 | +0.30(+3.34%) |
Nov 09, 2007 | 8.700 | 9.090 | 8.670 | 8.970 | 83,400 | +0.24(+2.75%) |
Nov 08, 2007 | 8.920 | 9.130 | 8.600 | 8.730 | 70,000 | -0.17(-1.91%) |
Nov 07, 2007 | 8.980 | 9.190 | 8.790 | 8.900 | 60,550 | -0.28(-3.05%) |
Nov 06, 2007 | 9.620 | 9.670 | 9.114 | 9.180 | 81,000 | -0.44(-4.57%) |
Nov 05, 2007 | 9.730 | 9.800 | 9.440 | 9.620 | 73,400 | -0.15(-1.54%) |
Nov 02, 2007 | 10.62 | 10.62 | 9.610 | 9.770 | 141,600 | -0.89(-8.35%) |
Nov 01, 2007 | 10.68 | 10.80 | 10.51 | 10.66 | 40,300 | -0.09(-0.84%) |
Oct 31, 2007 | 10.61 | 10.75 | 10.51 | 10.75 | 27,400 | +0.15(+1.42%) |
Oct 30, 2007 | 10.58 | 10.62 | 10.50 | 10.60 | 31,000 | +0.07(+0.66%) |
Oct 29, 2007 | 10.59 | 10.65 | 10.39 | 10.53 | 24,900 | -0.08(-0.75%) |
Oct 26, 2007 | 10.68 | 10.68 | 10.49 | 10.61 | 22,100 | -0.02(-0.19%) |
Oct 25, 2007 | 10.45 | 10.68 | 10.30 | 10.63 | 20,500 | +0.12(+1.14%) |
Oct 24, 2007 | 10.64 | 10.65 | 10.46 | 10.51 | 23,100 | -0.19(-1.78%) |
Oct 23, 2007 | 10.53 | 10.72 | 10.46 | 10.70 | 27,100 | +0.25(+2.39%) |
Oct 22, 2007 | 10.33 | 10.54 | 10.20 | 10.45 | 43,100 | +0.05(+0.48%) |
Oct 19, 2007 | 10.42 | 10.58 | 10.27 | 10.40 | 50,100 | +0.02(+0.19%) |
Oct 18, 2007 | 10.43 | 10.46 | 10.29 | 10.38 | 34,600 | -0.07(-0.67%) |
Oct 17, 2007 | 10.54 | 10.60 | 10.26 | 10.45 | 43,300 | -0.03(-0.29%) |
Oct 16, 2007 | 10.50 | 10.57 | 10.36 | 10.48 | 31,100 | +0.09(+0.87%) |
Oct 15, 2007 | 10.35 | 10.49 | 10.18 | 10.39 | 39,200 | +0.14(+1.37%) |
Oct 12, 2007 | 10.76 | 10.86 | 10.25 | 10.25 | 38,000 | -0.67(-6.14%) |
Oct 11, 2007 | 10.90 | 11.09 | 10.82 | 10.92 | 41,500 | -0.02(-0.18%) |
Oct 10, 2007 | 10.87 | 11.00 | 10.82 | 10.94 | 26,300 | +0.02(+0.18%) |
Oct 09, 2007 | 10.29 | 10.97 | 10.29 | 10.92 | 36,300 | +0.65(+6.33%) |
Oct 08, 2007 | 10.42 | 10.43 | 10.27 | 10.27 | 113,600 | -0.24(-2.28%) |
Oct 05, 2007 | 10.35 | 10.65 | 10.32 | 10.51 | 103,300 | +0.12(+1.15%) |
Oct 04, 2007 | 10.42 | 10.43 | 10.23 | 10.39 | 57,800 | -0.06(-0.57%) |
Oct 03, 2007 | 10.16 | 10.45 | 10.13 | 10.45 | 99,800 | +0.29(+2.85%) |
Oct 02, 2007 | 10.34 | 10.39 | 10.16 | 10.16 | 75,300 | -0.16(-1.55%) |
Oct 01, 2007 | 10.17 | 10.37 | 10.13 | 10.32 | 62,700 | +0.19(+1.88%) |
Sep 28, 2007 | 10.35 | 10.35 | 10.13 | 10.13 | 106,300 | -0.26(-2.50%) |
Sep 27, 2007 | 10.30 | 10.39 | 10.20 | 10.39 | 22,600 | +0.10(+0.97%) |
Sep 26, 2007 | 10.34 | 10.35 | 10.15 | 10.29 | 29,800 | -0.09(-0.87%) |
Sep 25, 2007 | 10.11 | 10.40 | 10.10 | 10.38 | 107,700 | +0.30(+2.98%) |
Sep 24, 2007 | 10.20 | 10.40 | 10.00 | 10.08 | 78,000 | -0.11(-1.08%) |
Sep 21, 2007 | 10.26 | 10.30 | 10.08 | 10.19 | 39,700 | -0.09(-0.88%) |
Sep 20, 2007 | 10.32 | 10.39 | 10.10 | 10.28 | 51,500 | -0.04(-0.39%) |
Sep 19, 2007 | 10.01 | 10.37 | 10.00 | 10.32 | 83,700 | +0.31(+3.10%) |
Sep 18, 2007 | 10.13 | 10.15 | 10.00 | 10.01 | 64,500 | -0.09(-0.89%) |
Sep 17, 2007 | 10.03 | 10.11 | 10.00 | 10.10 | 23,900 | +0.04(+0.40%) |
Sep 14, 2007 | 10.04 | 10.12 | 10.00 | 10.06 | 32,400 | +0.00(+0.00%) |
Sep 13, 2007 | 10.10 | 10.23 | 9.990 | 10.06 | 57,700 | +0.00(+0.00%) |
Sep 12, 2007 | 10.09 | 10.12 | 10.00 | 10.06 | 61,500 | -0.10(-0.98%) |
Sep 11, 2007 | 10.07 | 10.33 | 10.07 | 10.16 | 27,200 | +0.12(+1.20%) |
Sep 10, 2007 | 10.09 | 10.13 | 10.00 | 10.04 | 56,000 | -0.10(-0.99%) |
Sep 07, 2007 | 10.18 | 10.33 | 10.04 | 10.14 | 33,100 | -0.22(-2.12%) |
Sep 06, 2007 | 10.45 | 10.45 | 10.21 | 10.36 | 33,800 | -0.08(-0.77%) |
Sep 05, 2007 | 10.14 | 10.44 | 10.14 | 10.44 | 82,400 | +0.29(+2.86%) |