Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.150 | 8.470 | 7.990 | 8.280 | 638,738 | +0.24(+2.99%) |
Nov 29, 2007 | 8.010 | 8.040 | 7.950 | 8.040 | 143,325 | +0.03(+0.37%) |
Nov 28, 2007 | 7.820 | 8.080 | 7.740 | 8.010 | 168,100 | +0.19(+2.43%) |
Nov 27, 2007 | 8.000 | 8.060 | 7.660 | 7.820 | 2,640,354 | -0.18(-2.25%) |
Nov 26, 2007 | 8.050 | 8.190 | 8.000 | 8.000 | 68,356 | -0.08(-0.99%) |
Nov 23, 2007 | 7.700 | 8.090 | 7.600 | 8.080 | 358,118 | +0.43(+5.62%) |
Nov 21, 2007 | 8.000 | 8.000 | 7.650 | 7.650 | 119,824 | -0.37(-4.61%) |
Nov 20, 2007 | 8.140 | 8.140 | 7.920 | 8.020 | 39,247 | +0.02(+0.25%) |
Nov 19, 2007 | 8.250 | 8.270 | 8.000 | 8.000 | 163,988 | -0.25(-3.03%) |
Nov 16, 2007 | 8.300 | 8.300 | 8.160 | 8.250 | 144,365 | -0.06(-0.72%) |
Nov 15, 2007 | 8.340 | 8.400 | 8.220 | 8.310 | 142,042 | +0.09(+1.09%) |
Nov 14, 2007 | 7.910 | 8.370 | 7.910 | 8.220 | 191,963 | +0.31(+3.92%) |
Nov 13, 2007 | 8.060 | 8.240 | 7.850 | 7.910 | 81,464 | -0.19(-2.35%) |
Nov 12, 2007 | 7.890 | 8.300 | 7.890 | 8.100 | 115,886 | +0.22(+2.79%) |
Nov 09, 2007 | 8.480 | 8.480 | 7.880 | 7.880 | 236,006 | -0.48(-5.74%) |
Nov 08, 2007 | 8.390 | 8.510 | 8.240 | 8.360 | 243,965 | +0.21(+2.58%) |
Nov 07, 2007 | 8.200 | 8.320 | 8.080 | 8.150 | 130,010 | -0.18(-2.16%) |
Nov 06, 2007 | 8.310 | 8.350 | 8.250 | 8.330 | 79,674 | +0.08(+0.97%) |
Nov 05, 2007 | 8.430 | 8.430 | 8.220 | 8.250 | 106,188 | -0.10(-1.20%) |
Nov 02, 2007 | 8.650 | 8.680 | 8.350 | 8.350 | 74,342 | -0.30(-3.47%) |
Nov 01, 2007 | 8.800 | 8.800 | 8.550 | 8.650 | 320,541 | -0.23(-2.59%) |
Oct 31, 2007 | 8.520 | 8.940 | 8.440 | 8.880 | 200,653 | +0.40(+4.72%) |
Oct 30, 2007 | 8.500 | 8.500 | 8.330 | 8.480 | 107,419 | +0.23(+2.79%) |
Oct 29, 2007 | 8.350 | 8.350 | 8.190 | 8.250 | 43,676 | -0.02(-0.24%) |
Oct 26, 2007 | 8.400 | 8.420 | 8.240 | 8.270 | 86,573 | -0.11(-1.31%) |
Oct 25, 2007 | 8.600 | 8.600 | 8.280 | 8.380 | 96,179 | -0.15(-1.76%) |
Oct 24, 2007 | 8.480 | 8.600 | 8.400 | 8.530 | 44,798 | +0.11(+1.31%) |
Oct 23, 2007 | 8.290 | 8.500 | 8.270 | 8.420 | 85,665 | -0.06(-0.71%) |
Oct 19, 2007 | 8.650 | 8.660 | 8.480 | 8.480 | 108,723 | -0.26(-2.97%) |
Oct 18, 2007 | 8.990 | 8.990 | 8.580 | 8.740 | 168,355 | -0.09(-1.02%) |
Oct 17, 2007 | 9.030 | 9.040 | 8.750 | 8.830 | 175,560 | -0.09(-1.01%) |
Oct 16, 2007 | 8.980 | 9.030 | 8.900 | 8.920 | 83,792 | -0.08(-0.89%) |
Oct 15, 2007 | 9.000 | 9.050 | 8.830 | 9.000 | 114,640 | -0.02(-0.22%) |
Oct 12, 2007 | 9.200 | 9.280 | 8.940 | 9.020 | 45,832 | -0.14(-1.53%) |
Oct 11, 2007 | 9.410 | 9.410 | 9.160 | 9.160 | 84,586 | -0.33(-3.48%) |
Oct 10, 2007 | 9.490 | 9.500 | 9.410 | 9.490 | 252,712 | +0.00(+0.00%) |
Oct 09, 2007 | 9.500 | 9.590 | 9.450 | 9.490 | 113,000 | -0.11(-1.15%) |
Oct 08, 2007 | 9.710 | 9.760 | 9.500 | 9.600 | 67,885 | +0.00(+0.00%) |
Oct 05, 2007 | 9.710 | 9.760 | 9.500 | 9.600 | 67,885 | +0.00(+0.00%) |
Oct 04, 2007 | 9.750 | 9.750 | 9.550 | 9.600 | 200,639 | -0.07(-0.72%) |
Oct 03, 2007 | 9.750 | 9.750 | 9.550 | 9.670 | 81,074 | -0.08(-0.82%) |
Oct 02, 2007 | 9.920 | 9.950 | 9.670 | 9.750 | 141,673 | -0.27(-2.69%) |
Oct 01, 2007 | 10.00 | 10.04 | 9.900 | 10.02 | 151,858 | +0.07(+0.70%) |
Sep 28, 2007 | 10.06 | 10.20 | 9.910 | 9.950 | 209,124 | -0.16(-1.58%) |
Sep 27, 2007 | 10.12 | 10.15 | 10.05 | 10.11 | 187,889 | -0.04(-0.39%) |
Sep 26, 2007 | 10.15 | 10.22 | 10.05 | 10.15 | 103,768 | +0.13(+1.30%) |
Sep 25, 2007 | 9.990 | 10.10 | 9.810 | 10.02 | 192,133 | +0.03(+0.30%) |
Sep 24, 2007 | 9.900 | 10.09 | 9.900 | 9.990 | 175,010 | +0.01(+0.10%) |
Sep 21, 2007 | 10.19 | 10.19 | 9.880 | 9.980 | 52,351 | -0.14(-1.38%) |
Sep 20, 2007 | 10.24 | 10.25 | 10.06 | 10.12 | 54,810 | +0.01(+0.10%) |
Sep 19, 2007 | 10.26 | 10.37 | 10.09 | 10.11 | 249,712 | -0.14(-1.37%) |
Sep 18, 2007 | 10.40 | 10.40 | 10.00 | 10.25 | 142,188 | -0.02(-0.19%) |
Sep 17, 2007 | 10.07 | 10.31 | 9.890 | 10.27 | 98,679 | +0.30(+3.01%) |
Sep 14, 2007 | 9.800 | 10.03 | 9.750 | 9.970 | 163,483 | +0.30(+3.10%) |
Sep 13, 2007 | 9.610 | 9.740 | 9.530 | 9.670 | 39,942 | +0.06(+0.62%) |
Sep 12, 2007 | 9.920 | 9.940 | 9.600 | 9.610 | 52,019 | -0.39(-3.90%) |
Sep 11, 2007 | 9.900 | 10.02 | 9.900 | 10.00 | 116,065 | +0.01(+0.10%) |
Sep 10, 2007 | 10.01 | 10.05 | 9.850 | 9.990 | 229,584 | +0.04(+0.40%) |
Sep 07, 2007 | 9.760 | 10.11 | 9.700 | 9.950 | 160,607 | +0.27(+2.79%) |
Sep 06, 2007 | 9.820 | 9.920 | 9.650 | 9.680 | 43,834 | -0.27(-2.71%) |
Sep 05, 2007 | 9.970 | 10.02 | 9.790 | 9.950 | 80,736 | +0.01(+0.10%) |