Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.911 | 8.072 | 7.723 | 7.956 | 110,455 | +0.06(+0.79%) |
Nov 29, 2007 | 8.045 | 8.161 | 7.875 | 7.893 | 46,998 | -0.17(-2.11%) |
Nov 28, 2007 | 7.391 | 8.188 | 7.391 | 8.063 | 57,703 | +0.06(+0.78%) |
Nov 27, 2007 | 8.170 | 8.340 | 7.974 | 8.000 | 80,867 | -0.11(-1.32%) |
Nov 26, 2007 | 8.027 | 8.170 | 7.875 | 8.108 | 59,868 | +0.06(+0.78%) |
Nov 23, 2007 | 7.643 | 8.403 | 7.455 | 8.045 | 174,870 | +0.42(+5.51%) |
Nov 21, 2007 | 7.750 | 8.170 | 7.571 | 7.625 | 134,675 | -0.22(-2.85%) |
Nov 20, 2007 | 7.786 | 8.751 | 7.428 | 7.848 | 315,390 | +0.09(+1.15%) |
Nov 19, 2007 | 8.135 | 8.188 | 7.375 | 7.759 | 81,460 | -0.43(-5.24%) |
Nov 16, 2007 | 8.135 | 8.546 | 8.126 | 8.188 | 71,289 | +0.04(+0.55%) |
Nov 15, 2007 | 8.376 | 8.456 | 8.063 | 8.143 | 86,233 | -0.28(-3.29%) |
Nov 14, 2007 | 8.573 | 8.778 | 8.349 | 8.421 | 49,453 | +0.01(+0.11%) |
Nov 13, 2007 | 8.403 | 8.438 | 8.322 | 8.412 | 37,543 | +0.12(+1.40%) |
Nov 12, 2007 | 8.394 | 8.412 | 8.295 | 8.295 | 26,122 | -0.13(-1.59%) |
Nov 09, 2007 | 8.295 | 8.492 | 8.170 | 8.430 | 100,222 | +0.08(+0.96%) |
Nov 08, 2007 | 8.447 | 8.465 | 7.777 | 8.349 | 68,180 | -0.03(-0.32%) |
Nov 07, 2007 | 8.456 | 8.671 | 8.358 | 8.376 | 34,559 | -0.15(-1.78%) |
Nov 06, 2007 | 8.698 | 8.698 | 8.260 | 8.528 | 44,522 | -0.11(-1.24%) |
Nov 05, 2007 | 8.590 | 8.760 | 8.581 | 8.635 | 46,300 | +0.05(+0.63%) |
Nov 02, 2007 | 8.671 | 9.073 | 8.581 | 8.581 | 76,419 | -0.02(-0.21%) |
Nov 01, 2007 | 9.457 | 9.457 | 8.599 | 8.599 | 83,334 | -0.94(-9.84%) |
Oct 31, 2007 | 9.028 | 9.538 | 8.957 | 9.538 | 42,308 | +0.42(+4.61%) |
Oct 30, 2007 | 9.216 | 9.306 | 9.011 | 9.118 | 34,620 | -0.13(-1.35%) |
Oct 29, 2007 | 9.082 | 9.252 | 8.921 | 9.243 | 34,056 | +0.24(+2.68%) |
Oct 26, 2007 | 8.993 | 9.002 | 8.903 | 9.002 | 51,893 | +0.05(+0.60%) |
Oct 25, 2007 | 8.894 | 8.957 | 8.787 | 8.948 | 37,176 | +0.04(+0.50%) |
Oct 24, 2007 | 8.707 | 8.957 | 8.662 | 8.903 | 45,453 | +0.18(+2.05%) |
Oct 23, 2007 | 8.456 | 8.724 | 8.456 | 8.724 | 13,201 | +0.34(+4.05%) |
Oct 22, 2007 | 8.608 | 8.662 | 8.376 | 8.385 | 35,462 | -0.28(-3.20%) |
Oct 19, 2007 | 8.510 | 8.894 | 8.510 | 8.662 | 67,175 | +0.10(+1.15%) |
Oct 18, 2007 | 8.680 | 8.724 | 8.492 | 8.564 | 45,388 | -0.12(-1.34%) |
Oct 17, 2007 | 8.832 | 8.832 | 8.617 | 8.680 | 29,353 | -0.08(-0.92%) |
Oct 16, 2007 | 8.876 | 8.939 | 8.716 | 8.760 | 35,366 | -0.09(-1.01%) |
Oct 15, 2007 | 9.198 | 9.198 | 8.850 | 8.850 | 50,991 | -0.29(-3.13%) |
Oct 12, 2007 | 9.037 | 9.145 | 9.037 | 9.136 | 9,102 | +0.04(+0.49%) |
Oct 11, 2007 | 9.261 | 9.314 | 9.082 | 9.091 | 41,166 | -0.08(-0.88%) |
Oct 10, 2007 | 9.100 | 9.314 | 9.100 | 9.171 | 113,154 | +0.09(+0.98%) |
Oct 09, 2007 | 8.921 | 9.234 | 8.921 | 9.082 | 70,361 | +0.21(+2.42%) |
Oct 08, 2007 | 9.252 | 9.252 | 8.859 | 8.868 | 36,740 | -0.34(-3.69%) |
Oct 05, 2007 | 8.975 | 9.234 | 8.948 | 9.207 | 17,281 | +0.27(+3.00%) |
Oct 04, 2007 | 8.903 | 9.082 | 8.903 | 8.939 | 37,694 | +0.03(+0.30%) |
Oct 03, 2007 | 9.136 | 9.136 | 8.805 | 8.912 | 44,256 | -0.15(-1.68%) |
Oct 02, 2007 | 8.912 | 9.162 | 8.894 | 9.064 | 66,560 | +0.11(+1.20%) |
Oct 01, 2007 | 8.814 | 9.046 | 8.805 | 8.957 | 60,945 | +0.19(+2.14%) |
Sep 28, 2007 | 8.975 | 8.993 | 8.769 | 8.769 | 44,339 | -0.15(-1.70%) |
Sep 27, 2007 | 8.896 | 9.109 | 8.859 | 8.921 | 75,585 | -0.16(-1.77%) |
Sep 26, 2007 | 9.180 | 9.413 | 8.921 | 9.082 | 70,705 | +0.02(+0.20%) |
Sep 25, 2007 | 9.154 | 9.368 | 9.064 | 9.064 | 56,922 | -0.11(-1.17%) |
Sep 24, 2007 | 9.377 | 9.440 | 9.171 | 9.171 | 55,743 | -0.35(-3.66%) |
Sep 21, 2007 | 9.073 | 9.565 | 9.073 | 9.520 | 104,489 | +0.41(+4.51%) |
Sep 20, 2007 | 9.145 | 9.162 | 8.903 | 9.109 | 64,410 | -0.16(-1.74%) |
Sep 19, 2007 | 9.297 | 9.297 | 8.930 | 9.270 | 90,665 | +0.07(+0.78%) |
Sep 18, 2007 | 8.993 | 9.216 | 8.787 | 9.198 | 77,451 | +0.11(+1.18%) |
Sep 17, 2007 | 9.145 | 9.145 | 8.680 | 9.091 | 61,241 | -0.09(-0.97%) |
Sep 14, 2007 | 9.252 | 9.252 | 8.626 | 9.180 | 111,773 | -0.12(-1.25%) |
Sep 13, 2007 | 9.002 | 9.672 | 9.002 | 9.297 | 117,472 | +0.49(+5.58%) |
Sep 12, 2007 | 8.903 | 8.921 | 8.724 | 8.805 | 105,100 | -0.08(-0.91%) |
Sep 11, 2007 | 9.011 | 9.011 | 8.778 | 8.885 | 103,384 | -0.03(-0.30%) |
Sep 10, 2007 | 9.350 | 9.413 | 8.850 | 8.912 | 92,317 | -0.29(-3.11%) |
Sep 07, 2007 | 9.064 | 9.413 | 9.037 | 9.198 | 94,824 | -0.01(-0.10%) |
Sep 06, 2007 | 9.136 | 9.270 | 9.127 | 9.207 | 65,225 | +0.11(+1.18%) |
Sep 05, 2007 | 9.744 | 9.744 | 9.100 | 9.100 | 151,940 | -0.66(-6.78%) |