Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 10.48 | 10.53 | 10.02 | 10.09 | 1,426,600 | -0.25(-2.43%) |
Nov 29, 2007 | 10.22 | 10.49 | 10.08 | 10.34 | 1,475,830 | +0.11(+1.03%) |
Nov 28, 2007 | 10.09 | 10.39 | 10.09 | 10.23 | 1,937,830 | +0.03(+0.31%) |
Nov 27, 2007 | 10.17 | 10.36 | 10.06 | 10.20 | 1,573,470 | +0.12(+1.21%) |
Nov 26, 2007 | 10.66 | 10.66 | 10.06 | 10.08 | 1,808,500 | -0.60(-5.65%) |
Nov 23, 2007 | 10.16 | 10.69 | 10.16 | 10.68 | 1,270,950 | +0.64(+6.34%) |
Nov 21, 2007 | 10.35 | 10.47 | 10.01 | 10.04 | 2,033,370 | -0.38(-3.66%) |
Nov 20, 2007 | 10.52 | 10.64 | 10.10 | 10.43 | 2,107,250 | -0.11(-1.07%) |
Nov 19, 2007 | 10.63 | 10.71 | 10.31 | 10.54 | 2,607,180 | -0.19(-1.77%) |
Nov 16, 2007 | 10.63 | 10.81 | 10.50 | 10.73 | 2,516,140 | +0.13(+1.22%) |
Nov 15, 2007 | 10.68 | 10.82 | 10.56 | 10.60 | 1,826,800 | -0.07(-0.64%) |
Nov 14, 2007 | 10.68 | 10.95 | 10.58 | 10.67 | 2,014,800 | +0.05(+0.43%) |
Nov 13, 2007 | 10.56 | 10.73 | 10.39 | 10.62 | 2,785,920 | +0.18(+1.68%) |
Nov 12, 2007 | 10.12 | 10.77 | 10.04 | 10.45 | 5,146,920 | +0.36(+3.53%) |
Nov 09, 2007 | 10.27 | 10.36 | 9.950 | 10.09 | 3,180,430 | -0.25(-2.46%) |
Nov 08, 2007 | 11.01 | 11.16 | 9.802 | 10.34 | 8,246,970 | -0.61(-5.59%) |
Nov 07, 2007 | 10.50 | 11.24 | 10.45 | 10.96 | 7,044,650 | +0.37(+3.46%) |
Nov 06, 2007 | 10.05 | 10.62 | 10.00 | 10.59 | 5,234,670 | +0.63(+6.33%) |
Nov 05, 2007 | 9.950 | 10.17 | 9.618 | 9.960 | 3,594,080 | -0.09(-0.86%) |
Nov 02, 2007 | 10.07 | 10.29 | 9.817 | 10.05 | 3,090,280 | +0.10(+1.06%) |
Nov 01, 2007 | 10.05 | 10.30 | 9.789 | 9.941 | 4,225,260 | +0.11(+1.10%) |
Oct 31, 2007 | 9.956 | 10.80 | 9.712 | 9.833 | 22,063,390 | +1.18(+13.58%) |
Oct 30, 2007 | 8.690 | 8.725 | 8.602 | 8.657 | 1,102,000 | -0.04(-0.45%) |
Oct 29, 2007 | 8.646 | 8.741 | 8.547 | 8.696 | 1,149,340 | +0.09(+1.09%) |
Oct 26, 2007 | 8.634 | 8.656 | 8.440 | 8.602 | 1,395,290 | +0.11(+1.26%) |
Oct 25, 2007 | 8.555 | 8.760 | 8.461 | 8.495 | 1,705,970 | -0.05(-0.55%) |
Oct 24, 2007 | 8.636 | 8.636 | 8.381 | 8.542 | 2,716,650 | -0.08(-0.95%) |
Oct 23, 2007 | 8.416 | 8.700 | 8.416 | 8.624 | 1,448,760 | +0.02(+0.21%) |
Oct 22, 2007 | 8.439 | 8.653 | 8.330 | 8.606 | 1,588,000 | +0.13(+1.58%) |
Oct 19, 2007 | 8.644 | 8.644 | 8.426 | 8.472 | 2,413,770 | -0.19(-2.14%) |
Oct 18, 2007 | 8.542 | 8.685 | 8.533 | 8.657 | 1,524,480 | +0.09(+1.07%) |
Oct 17, 2007 | 8.569 | 8.600 | 8.449 | 8.565 | 1,977,380 | +0.15(+1.78%) |
Oct 16, 2007 | 8.691 | 8.696 | 8.401 | 8.415 | 2,979,140 | -0.29(-3.35%) |
Oct 15, 2007 | 8.456 | 8.738 | 8.420 | 8.707 | 7,815,380 | +0.76(+9.59%) |
Oct 12, 2007 | 7.914 | 8.098 | 7.891 | 7.945 | 1,694,670 | -0.01(-0.11%) |
Oct 11, 2007 | 8.107 | 8.184 | 7.909 | 7.954 | 2,370,210 | -0.10(-1.19%) |
Oct 10, 2007 | 8.072 | 8.089 | 7.939 | 8.050 | 1,862,210 | -0.04(-0.53%) |
Oct 09, 2007 | 8.114 | 8.194 | 8.000 | 8.093 | 1,149,690 | -0.01(-0.17%) |
Oct 08, 2007 | 8.260 | 8.290 | 7.943 | 8.107 | 3,329,320 | +0.02(+0.23%) |
Oct 05, 2007 | 8.067 | 8.164 | 7.970 | 8.088 | 1,738,620 | +0.09(+1.18%) |
Oct 04, 2007 | 8.022 | 8.064 | 7.893 | 7.994 | 1,614,330 | -0.00(-0.03%) |
Oct 03, 2007 | 8.238 | 8.242 | 7.885 | 7.996 | 4,526,790 | -0.30(-3.67%) |
Oct 02, 2007 | 8.274 | 8.344 | 8.069 | 8.301 | 3,902,660 | +0.01(+0.07%) |
Oct 01, 2007 | 7.923 | 8.321 | 7.918 | 8.295 | 5,518,640 | +0.36(+4.55%) |
Sep 28, 2007 | 7.906 | 7.999 | 7.900 | 7.934 | 2,702,650 | +0.01(+0.14%) |
Sep 27, 2007 | 7.400 | 7.971 | 7.364 | 7.923 | 6,531,500 | +0.52(+7.01%) |
Sep 26, 2007 | 7.293 | 7.435 | 7.285 | 7.404 | 1,884,260 | +0.16(+2.15%) |
Sep 25, 2007 | 7.138 | 7.319 | 7.043 | 7.248 | 1,815,060 | +0.06(+0.88%) |
Sep 24, 2007 | 7.243 | 7.264 | 7.064 | 7.185 | 2,351,260 | -0.05(-0.62%) |
Sep 21, 2007 | 7.216 | 7.270 | 7.106 | 7.230 | 2,430,230 | +0.08(+1.10%) |
Sep 20, 2007 | 7.087 | 7.164 | 7.011 | 7.151 | 1,594,260 | +0.04(+0.60%) |
Sep 19, 2007 | 7.139 | 7.188 | 6.961 | 7.108 | 2,980,210 | +0.03(+0.38%) |
Sep 18, 2007 | 6.746 | 7.093 | 6.744 | 7.081 | 2,775,020 | +0.35(+5.25%) |
Sep 17, 2007 | 6.865 | 6.911 | 6.548 | 6.728 | 4,367,140 | -0.16(-2.37%) |
Sep 14, 2007 | 6.996 | 7.002 | 6.837 | 6.891 | 2,334,320 | -0.17(-2.46%) |
Sep 13, 2007 | 7.014 | 7.262 | 6.903 | 7.065 | 3,107,020 | +0.06(+0.86%) |
Sep 12, 2007 | 7.027 | 7.130 | 6.950 | 7.005 | 1,826,390 | -0.07(-1.03%) |
Sep 11, 2007 | 6.963 | 7.078 | 6.865 | 7.078 | 1,735,680 | +0.14(+1.96%) |
Sep 10, 2007 | 6.994 | 7.086 | 6.868 | 6.942 | 1,919,140 | -0.02(-0.32%) |
Sep 07, 2007 | 6.961 | 7.000 | 6.826 | 6.964 | 1,955,190 | -0.09(-1.26%) |
Sep 06, 2007 | 6.841 | 7.074 | 6.841 | 7.053 | 2,387,440 | +0.22(+3.25%) |
Sep 05, 2007 | 7.002 | 7.106 | 6.812 | 6.831 | 1,959,230 | -0.22(-3.13%) |