Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.779 | 8.845 | 8.591 | 8.730 | 86,401 | +0.04(+0.47%) |
Nov 29, 2007 | 8.755 | 8.837 | 8.632 | 8.689 | 47,423 | -0.12(-1.40%) |
Nov 28, 2007 | 8.632 | 8.935 | 8.525 | 8.812 | 159,925 | +0.16(+1.90%) |
Nov 27, 2007 | 8.656 | 8.771 | 8.549 | 8.648 | 82,338 | +0.03(+0.38%) |
Nov 26, 2007 | 8.747 | 9.017 | 8.501 | 8.615 | 85,600 | -0.16(-1.78%) |
Nov 23, 2007 | 8.788 | 8.886 | 8.689 | 8.771 | 77,935 | -0.01(-0.09%) |
Nov 21, 2007 | 8.648 | 8.870 | 8.525 | 8.779 | 116,541 | +0.02(+0.19%) |
Nov 20, 2007 | 8.894 | 8.976 | 8.443 | 8.763 | 132,367 | -0.18(-2.02%) |
Nov 19, 2007 | 8.837 | 9.148 | 8.738 | 8.943 | 214,216 | -0.08(-0.91%) |
Nov 16, 2007 | 9.058 | 9.222 | 9.025 | 9.025 | 177,295 | -0.06(-0.63%) |
Nov 15, 2007 | 9.050 | 9.181 | 9.017 | 9.083 | 110,693 | -0.01(-0.09%) |
Nov 14, 2007 | 8.976 | 9.107 | 8.804 | 9.091 | 296,067 | +0.19(+2.12%) |
Nov 13, 2007 | 8.812 | 9.017 | 8.730 | 8.902 | 192,418 | +0.37(+4.32%) |
Nov 12, 2007 | 8.697 | 8.747 | 8.476 | 8.534 | 95,782 | -0.26(-2.98%) |
Nov 09, 2007 | 8.615 | 8.853 | 8.566 | 8.796 | 86,100 | +0.03(+0.37%) |
Nov 08, 2007 | 8.829 | 8.861 | 8.312 | 8.763 | 118,348 | -0.07(-0.74%) |
Nov 07, 2007 | 8.689 | 9.004 | 8.656 | 8.829 | 220,690 | -0.16(-1.82%) |
Nov 06, 2007 | 9.181 | 9.181 | 8.845 | 8.993 | 208,319 | -0.17(-1.88%) |
Nov 05, 2007 | 8.984 | 9.296 | 8.853 | 9.165 | 127,241 | +0.13(+1.45%) |
Nov 02, 2007 | 9.017 | 9.075 | 8.853 | 9.034 | 111,497 | -0.02(-0.27%) |
Nov 01, 2007 | 9.034 | 9.099 | 8.796 | 9.058 | 126,775 | -0.07(-0.72%) |
Oct 31, 2007 | 9.066 | 9.239 | 9.042 | 9.124 | 83,138 | +0.07(+0.72%) |
Oct 30, 2007 | 9.017 | 9.107 | 8.911 | 9.058 | 87,091 | +0.00(+0.00%) |
Oct 29, 2007 | 9.148 | 9.263 | 8.841 | 9.058 | 227,249 | +0.02(+0.27%) |
Oct 26, 2007 | 8.943 | 9.124 | 8.943 | 9.034 | 57,183 | +0.05(+0.55%) |
Oct 25, 2007 | 8.935 | 8.984 | 8.902 | 8.984 | 72,311 | +0.04(+0.46%) |
Oct 24, 2007 | 9.001 | 9.017 | 8.837 | 8.943 | 81,467 | -0.07(-0.82%) |
Oct 23, 2007 | 9.017 | 9.058 | 8.927 | 9.017 | 305,323 | -0.02(-0.27%) |
Oct 22, 2007 | 8.911 | 9.173 | 8.861 | 9.042 | 865,637 | +0.58(+6.88%) |
Oct 19, 2007 | 8.509 | 8.575 | 8.361 | 8.460 | 142,649 | -0.04(-0.48%) |
Oct 18, 2007 | 8.534 | 8.591 | 8.476 | 8.501 | 65,135 | -0.09(-1.05%) |
Oct 17, 2007 | 8.607 | 8.804 | 8.542 | 8.591 | 95,498 | +0.00(+0.00%) |
Oct 16, 2007 | 8.681 | 8.689 | 8.419 | 8.591 | 100,546 | -0.12(-1.41%) |
Oct 15, 2007 | 8.575 | 8.714 | 8.525 | 8.714 | 144,810 | +0.15(+1.72%) |
Oct 12, 2007 | 8.402 | 8.607 | 8.394 | 8.566 | 82,222 | +0.15(+1.75%) |
Oct 11, 2007 | 8.534 | 8.607 | 8.197 | 8.419 | 149,277 | -0.11(-1.25%) |
Oct 10, 2007 | 8.443 | 8.607 | 8.443 | 8.525 | 108,784 | +0.03(+0.34%) |
Oct 09, 2007 | 8.443 | 8.558 | 8.378 | 8.497 | 130,764 | +0.07(+0.83%) |
Oct 08, 2007 | 8.443 | 8.443 | 8.329 | 8.427 | 120,486 | -0.07(-0.87%) |
Oct 05, 2007 | 8.411 | 8.558 | 8.353 | 8.501 | 95,453 | +0.11(+1.27%) |
Oct 04, 2007 | 8.435 | 8.452 | 8.337 | 8.394 | 58,848 | +0.02(+0.29%) |
Oct 03, 2007 | 8.525 | 8.534 | 8.271 | 8.370 | 94,741 | -0.21(-2.48%) |
Oct 02, 2007 | 8.419 | 8.607 | 8.222 | 8.583 | 261,448 | +0.18(+2.15%) |
Oct 01, 2007 | 8.320 | 8.525 | 8.296 | 8.402 | 277,130 | +0.04(+0.49%) |
Sep 28, 2007 | 8.181 | 8.361 | 8.165 | 8.361 | 49,637 | +0.16(+1.90%) |
Sep 27, 2007 | 8.247 | 8.337 | 8.148 | 8.206 | 24,885 | -0.09(-1.09%) |
Sep 26, 2007 | 8.353 | 8.378 | 8.197 | 8.296 | 53,110 | -0.07(-0.78%) |
Sep 25, 2007 | 8.173 | 8.370 | 8.132 | 8.361 | 161,032 | +0.20(+2.41%) |
Sep 24, 2007 | 8.206 | 8.345 | 8.115 | 8.165 | 103,064 | +0.05(+0.61%) |
Sep 21, 2007 | 8.091 | 8.156 | 7.968 | 8.115 | 62,563 | +0.05(+0.61%) |
Sep 20, 2007 | 8.099 | 8.156 | 8.033 | 8.066 | 67,250 | -0.07(-0.91%) |
Sep 19, 2007 | 8.042 | 8.189 | 8.009 | 8.140 | 183,985 | +0.11(+1.33%) |
Sep 18, 2007 | 7.943 | 8.050 | 7.886 | 8.033 | 177,770 | +0.13(+1.66%) |
Sep 17, 2007 | 7.771 | 7.968 | 7.771 | 7.902 | 521,402 | +0.13(+1.69%) |
Sep 14, 2007 | 7.648 | 7.771 | 7.542 | 7.771 | 161,051 | +0.12(+1.61%) |
Sep 13, 2007 | 7.632 | 7.673 | 7.525 | 7.648 | 32,286 | +0.00(+0.00%) |
Sep 12, 2007 | 7.648 | 7.665 | 7.599 | 7.648 | 39,418 | -0.02(-0.32%) |
Sep 11, 2007 | 7.509 | 7.673 | 7.476 | 7.673 | 512,715 | +0.33(+4.46%) |
Sep 10, 2007 | 7.345 | 7.402 | 7.296 | 7.345 | 323,884 | +0.02(+0.34%) |
Sep 07, 2007 | 7.492 | 7.542 | 7.247 | 7.320 | 106,205 | -0.21(-2.83%) |
Sep 06, 2007 | 7.533 | 7.607 | 7.509 | 7.533 | 39,257 | -0.02(-0.22%) |
Sep 05, 2007 | 7.648 | 7.681 | 7.533 | 7.550 | 82,456 | -0.11(-1.50%) |