Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.566 | 8.593 | 8.211 | 8.259 | 17,507,982 | -0.24(-2.78%) |
Nov 29, 2007 | 8.302 | 8.552 | 8.299 | 8.495 | 17,902,516 | +0.21(+2.48%) |
Nov 28, 2007 | 8.073 | 8.316 | 8.073 | 8.289 | 10,656,127 | +0.29(+3.63%) |
Nov 27, 2007 | 7.914 | 8.019 | 7.850 | 7.999 | 12,549,665 | +0.19(+2.38%) |
Nov 26, 2007 | 8.056 | 8.093 | 7.793 | 7.813 | 11,407,083 | -0.10(-1.24%) |
Nov 23, 2007 | 7.911 | 7.941 | 7.796 | 7.911 | 7,814,173 | +0.08(+1.03%) |
Nov 21, 2007 | 8.039 | 8.063 | 7.766 | 7.830 | 45,046,740 | -0.65(-7.65%) |
Nov 20, 2007 | 9.764 | 9.910 | 8.410 | 8.478 | 73,053,104 | -1.15(-11.99%) |
Nov 19, 2007 | 9.673 | 9.714 | 9.528 | 9.633 | 6,912,402 | -0.15(-1.52%) |
Nov 16, 2007 | 9.856 | 9.856 | 9.683 | 9.781 | 7,188,616 | -0.07(-0.75%) |
Nov 15, 2007 | 9.899 | 10.04 | 9.761 | 9.856 | 8,706,501 | -0.17(-1.68%) |
Nov 14, 2007 | 10.05 | 10.18 | 9.923 | 10.02 | 6,800,156 | +0.05(+0.47%) |
Nov 13, 2007 | 9.737 | 10.04 | 9.710 | 9.977 | 9,882,448 | +0.50(+5.31%) |
Nov 12, 2007 | 9.569 | 9.666 | 9.474 | 9.474 | 9,077,430 | -0.22(-2.30%) |
Nov 09, 2007 | 9.805 | 9.886 | 9.697 | 9.697 | 7,711,221 | -0.40(-3.91%) |
Nov 08, 2007 | 10.06 | 10.21 | 9.910 | 10.09 | 10,695,818 | +0.08(+0.78%) |
Nov 07, 2007 | 10.14 | 10.24 | 9.980 | 10.01 | 6,483,870 | -0.25(-2.40%) |
Nov 06, 2007 | 10.31 | 10.31 | 10.12 | 10.26 | 7,110,099 | +0.26(+2.56%) |
Nov 05, 2007 | 9.903 | 10.06 | 9.889 | 10.00 | 6,005,440 | +0.07(+0.75%) |
Nov 02, 2007 | 9.879 | 9.984 | 9.731 | 9.930 | 9,017,176 | +0.18(+1.84%) |
Nov 01, 2007 | 9.997 | 10.00 | 9.741 | 9.751 | 13,755,860 | -0.40(-3.89%) |
Oct 31, 2007 | 9.937 | 10.17 | 9.913 | 10.15 | 8,223,424 | +0.23(+2.35%) |
Oct 30, 2007 | 9.967 | 9.991 | 9.869 | 9.913 | 7,276,945 | -0.06(-0.61%) |
Oct 29, 2007 | 10.06 | 10.09 | 9.943 | 9.974 | 12,542,986 | -0.20(-1.99%) |
Oct 26, 2007 | 9.913 | 10.18 | 9.903 | 10.18 | 6,302,584 | +0.35(+3.61%) |
Oct 25, 2007 | 9.923 | 9.933 | 9.751 | 9.822 | 16,336,188 | -0.24(-2.38%) |
Oct 24, 2007 | 10.09 | 10.11 | 9.899 | 10.06 | 18,250,876 | -0.05(-0.47%) |
Oct 23, 2007 | 10.01 | 10.12 | 9.930 | 10.11 | 11,929,016 | +0.30(+3.10%) |
Oct 22, 2007 | 9.562 | 9.822 | 9.528 | 9.805 | 19,624,234 | -0.03(-0.31%) |
Oct 19, 2007 | 9.964 | 10.01 | 9.803 | 9.835 | 16,553,444 | -0.21(-2.12%) |
Oct 18, 2007 | 10.02 | 10.16 | 9.987 | 10.05 | 30,470,976 | -0.27(-2.59%) |
Oct 17, 2007 | 10.47 | 10.49 | 10.24 | 10.31 | 28,978,826 | -0.26(-2.49%) |
Oct 16, 2007 | 10.43 | 10.70 | 10.33 | 10.58 | 126,647,056 | -3.24(-23.45%) |
Oct 15, 2007 | 13.97 | 13.99 | 13.70 | 13.82 | 11,569,940 | -0.09(-0.63%) |
Oct 12, 2007 | 13.80 | 13.98 | 13.76 | 13.91 | 6,795,779 | +0.15(+1.10%) |
Oct 11, 2007 | 14.14 | 14.17 | 13.65 | 13.76 | 12,282,760 | +0.12(+0.92%) |
Oct 10, 2007 | 13.73 | 13.75 | 13.56 | 13.63 | 10,597,410 | -0.07(-0.52%) |
Oct 09, 2007 | 13.59 | 13.72 | 13.53 | 13.70 | 5,007,983 | -0.01(-0.05%) |
Oct 08, 2007 | 13.63 | 13.74 | 13.59 | 13.71 | 6,067,933 | -0.25(-1.77%) |
Oct 05, 2007 | 13.82 | 14.03 | 13.80 | 13.95 | 9,307,843 | +0.42(+3.12%) |
Oct 04, 2007 | 13.57 | 13.60 | 13.46 | 13.53 | 5,991,362 | -0.07(-0.52%) |
Oct 03, 2007 | 13.61 | 13.78 | 13.58 | 13.60 | 5,739,785 | +0.20(+1.46%) |
Oct 02, 2007 | 13.43 | 13.46 | 13.35 | 13.41 | 3,330,214 | -0.16(-1.17%) |
Oct 01, 2007 | 13.36 | 13.60 | 13.34 | 13.57 | 2,904,986 | +0.13(+0.95%) |
Sep 28, 2007 | 13.51 | 13.55 | 13.37 | 13.44 | 6,586,454 | +0.00(+0.03%) |
Sep 27, 2007 | 13.27 | 13.49 | 13.26 | 13.43 | 6,483,011 | +0.30(+2.26%) |
Sep 26, 2007 | 13.13 | 13.17 | 13.08 | 13.14 | 3,479,186 | -0.06(-0.46%) |
Sep 25, 2007 | 13.06 | 13.24 | 13.05 | 13.20 | 4,612,607 | +0.15(+1.16%) |
Sep 24, 2007 | 13.19 | 13.22 | 13.00 | 13.05 | 4,642,071 | -0.17(-1.30%) |
Sep 21, 2007 | 13.34 | 13.35 | 13.17 | 13.22 | 8,887,150 | +0.07(+0.54%) |
Sep 20, 2007 | 13.34 | 13.36 | 12.94 | 13.15 | 27,107,390 | -0.52(-3.83%) |
Sep 19, 2007 | 13.73 | 13.77 | 13.57 | 13.67 | 9,470,768 | +0.04(+0.27%) |
Sep 18, 2007 | 13.20 | 13.69 | 13.11 | 13.63 | 7,158,726 | +0.56(+4.31%) |
Sep 17, 2007 | 13.22 | 13.24 | 13.01 | 13.07 | 4,387,185 | -0.19(-1.43%) |
Sep 14, 2007 | 13.35 | 13.36 | 13.24 | 13.26 | 5,570,089 | -0.11(-0.81%) |
Sep 13, 2007 | 13.35 | 13.44 | 13.28 | 13.37 | 9,323,896 | +0.12(+0.92%) |
Sep 12, 2007 | 13.04 | 13.33 | 13.02 | 13.25 | 10,264,128 | +0.33(+2.54%) |
Sep 11, 2007 | 12.69 | 12.98 | 12.65 | 12.92 | 11,184,884 | +0.68(+5.55%) |
Sep 10, 2007 | 12.38 | 12.42 | 12.14 | 12.24 | 3,288,760 | -0.01(-0.11%) |
Sep 07, 2007 | 12.29 | 12.36 | 12.13 | 12.25 | 6,478,017 | -0.08(-0.63%) |
Sep 06, 2007 | 12.50 | 12.51 | 12.30 | 12.33 | 8,445,544 | -0.07(-0.54%) |
Sep 05, 2007 | 12.39 | 12.49 | 12.31 | 12.40 | 6,541,716 | -0.27(-2.16%) |