Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.352 | 8.352 | 8.337 | 8.344 | 644 | -0.08(-0.92%) |
Nov 29, 2007 | 8.616 | 8.616 | 8.414 | 8.422 | 8,252 | -0.17(-1.95%) |
Nov 28, 2007 | 8.561 | 8.918 | 8.561 | 8.589 | 25,125 | +0.09(+1.00%) |
Nov 27, 2007 | 8.504 | 8.504 | 8.504 | 8.504 | 0 | +0.00(+0.00%) |
Nov 26, 2007 | 8.569 | 8.569 | 8.321 | 8.504 | 7,865 | -0.14(-1.65%) |
Nov 23, 2007 | 8.321 | 8.647 | 8.065 | 8.647 | 18,095 | +0.10(+1.18%) |
Nov 21, 2007 | 8.600 | 8.616 | 8.546 | 8.546 | 1,805 | +0.05(+0.55%) |
Nov 20, 2007 | 8.523 | 8.585 | 8.499 | 8.499 | 644 | +0.09(+1.11%) |
Nov 19, 2007 | 8.259 | 8.422 | 8.213 | 8.406 | 5,802 | +0.13(+1.59%) |
Nov 16, 2007 | 8.375 | 8.375 | 8.275 | 8.275 | 2,578 | -0.09(-1.11%) |
Nov 15, 2007 | 8.368 | 8.445 | 8.368 | 8.368 | 1,289 | -0.13(-1.55%) |
Nov 14, 2007 | 8.476 | 8.538 | 8.468 | 8.499 | 2,063 | -0.02(-0.18%) |
Nov 13, 2007 | 8.492 | 8.724 | 8.290 | 8.515 | 14,330 | +0.02(+0.18%) |
Nov 12, 2007 | 8.035 | 8.507 | 8.035 | 8.499 | 7,608 | +0.22(+2.62%) |
Nov 09, 2007 | 8.104 | 8.282 | 8.104 | 8.282 | 14,977 | +0.18(+2.20%) |
Nov 08, 2007 | 8.096 | 8.104 | 7.871 | 8.104 | 10,631 | -0.16(-1.88%) |
Nov 07, 2007 | 8.259 | 8.259 | 8.259 | 8.259 | 0 | +0.00(+0.00%) |
Nov 06, 2007 | 8.181 | 8.414 | 8.143 | 8.259 | 14,188 | +0.03(+0.38%) |
Nov 05, 2007 | 8.205 | 8.461 | 8.065 | 8.228 | 17,927 | -0.07(-0.84%) |
Nov 02, 2007 | 8.329 | 8.724 | 8.236 | 8.298 | 18,576 | -0.17(-2.01%) |
Nov 01, 2007 | 8.616 | 8.763 | 8.220 | 8.468 | 22,447 | -0.09(-1.09%) |
Oct 31, 2007 | 8.895 | 8.895 | 8.143 | 8.561 | 8,123 | +0.16(+1.85%) |
Oct 30, 2007 | 8.290 | 8.600 | 8.112 | 8.406 | 13,217 | +0.33(+4.13%) |
Oct 29, 2007 | 8.143 | 8.143 | 8.073 | 8.073 | 2,393 | -0.09(-1.05%) |
Oct 26, 2007 | 8.065 | 8.158 | 8.026 | 8.158 | 8,768 | +0.00(+0.00%) |
Oct 25, 2007 | 8.065 | 8.158 | 8.065 | 8.158 | 20,116 | +0.09(+1.15%) |
Oct 24, 2007 | 7.949 | 8.158 | 7.910 | 8.065 | 15,734 | +0.12(+1.46%) |
Oct 23, 2007 | 8.009 | 8.009 | 7.949 | 7.949 | 1,934 | -0.12(-1.44%) |
Oct 22, 2007 | 8.197 | 8.197 | 8.065 | 8.065 | 3,481 | -0.02(-0.29%) |
Oct 19, 2007 | 8.143 | 8.143 | 8.088 | 8.088 | 4,600 | -0.05(-0.67%) |
Oct 18, 2007 | 8.143 | 8.143 | 8.065 | 8.143 | 1,805 | -0.05(-0.57%) |
Oct 17, 2007 | 8.143 | 8.197 | 8.143 | 8.189 | 4,771 | +0.01(+0.09%) |
Oct 16, 2007 | 8.181 | 8.181 | 8.181 | 8.181 | 1,482 | -0.04(-0.47%) |
Oct 15, 2007 | 8.306 | 8.306 | 8.220 | 8.220 | 5,673 | -0.16(-1.85%) |
Oct 12, 2007 | 8.181 | 8.375 | 8.143 | 8.375 | 13,911 | +0.23(+2.86%) |
Oct 11, 2007 | 8.313 | 8.344 | 8.143 | 8.143 | 13,294 | -0.17(-2.05%) |
Oct 10, 2007 | 8.251 | 8.337 | 8.189 | 8.313 | 9,697 | +0.05(+0.66%) |
Oct 09, 2007 | 8.057 | 8.275 | 8.057 | 8.259 | 3,481 | +0.04(+0.47%) |
Oct 08, 2007 | 8.244 | 8.244 | 8.220 | 8.220 | 773 | -0.03(-0.38%) |
Oct 05, 2007 | 8.213 | 8.275 | 8.174 | 8.251 | 9,307 | -0.04(-0.47%) |
Oct 04, 2007 | 8.244 | 8.290 | 8.104 | 8.290 | 2,166 | -0.01(-0.09%) |
Oct 03, 2007 | 8.065 | 8.344 | 8.065 | 8.298 | 25,106 | +0.26(+3.18%) |
Oct 02, 2007 | 8.050 | 8.104 | 7.949 | 8.042 | 19,445 | -0.08(-0.96%) |
Oct 01, 2007 | 8.340 | 8.375 | 8.057 | 8.119 | 5,931 | -0.22(-2.70%) |
Sep 28, 2007 | 8.344 | 8.366 | 8.337 | 8.344 | 1,934 | +0.00(+0.00%) |
Sep 27, 2007 | 8.608 | 8.608 | 8.344 | 8.344 | 2,707 | -0.26(-3.06%) |
Sep 26, 2007 | 8.538 | 8.608 | 8.530 | 8.608 | 4,257 | +0.08(+0.91%) |
Sep 25, 2007 | 8.538 | 8.538 | 8.530 | 8.530 | 2,578 | +0.00(+0.00%) |
Sep 24, 2007 | 8.631 | 8.631 | 8.530 | 8.530 | 1,418 | -0.09(-1.08%) |
Sep 21, 2007 | 8.655 | 8.655 | 8.608 | 8.624 | 1,650 | -0.06(-0.71%) |
Sep 20, 2007 | 8.763 | 8.763 | 8.686 | 8.686 | 1,418 | -0.08(-0.88%) |
Sep 19, 2007 | 8.810 | 8.810 | 8.724 | 8.763 | 2,578 | -0.05(-0.53%) |
Sep 18, 2007 | 8.639 | 8.810 | 8.608 | 8.810 | 6,705 | +0.28(+3.27%) |
Sep 17, 2007 | 8.608 | 8.608 | 8.507 | 8.530 | 4,058 | -0.11(-1.26%) |
Sep 14, 2007 | 8.651 | 8.693 | 8.639 | 8.639 | 2,076 | -0.02(-0.18%) |
Sep 13, 2007 | 8.662 | 8.662 | 8.577 | 8.655 | 5,529 | +0.02(+0.18%) |
Sep 12, 2007 | 8.639 | 8.647 | 8.569 | 8.639 | 2,192 | -0.09(-0.98%) |
Sep 11, 2007 | 8.616 | 8.724 | 8.515 | 8.724 | 5,157 | +0.16(+1.81%) |
Sep 10, 2007 | 8.538 | 8.569 | 8.453 | 8.569 | 4,771 | +0.05(+0.55%) |
Sep 07, 2007 | 8.538 | 8.647 | 8.406 | 8.523 | 12,894 | -0.08(-0.90%) |
Sep 06, 2007 | 8.461 | 8.600 | 8.453 | 8.600 | 22,630 | +0.15(+1.74%) |
Sep 05, 2007 | 8.461 | 8.492 | 8.453 | 8.453 | 4,275 | -0.04(-0.46%) |