Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.151 | 9.201 | 8.994 | 9.009 | 514,939 | -0.05(-0.53%) |
Nov 29, 2007 | 8.909 | 9.083 | 8.909 | 9.057 | 348,738 | +0.07(+0.77%) |
Nov 28, 2007 | 8.865 | 9.061 | 8.865 | 8.988 | 299,415 | +0.23(+2.64%) |
Nov 27, 2007 | 8.651 | 8.782 | 8.651 | 8.757 | 243,953 | +0.13(+1.45%) |
Nov 26, 2007 | 8.833 | 8.856 | 8.628 | 8.632 | 255,088 | -0.18(-2.09%) |
Nov 23, 2007 | 8.749 | 8.826 | 8.723 | 8.816 | 60,699 | +0.11(+1.28%) |
Nov 21, 2007 | 8.745 | 8.813 | 8.647 | 8.705 | 497,804 | -0.09(-1.04%) |
Nov 20, 2007 | 8.874 | 8.946 | 8.675 | 8.796 | 459,361 | -0.01(-0.16%) |
Nov 19, 2007 | 8.909 | 8.929 | 8.778 | 8.810 | 267,181 | -0.20(-2.24%) |
Nov 16, 2007 | 8.944 | 9.012 | 8.823 | 9.012 | 472,299 | +0.12(+1.30%) |
Nov 15, 2007 | 8.983 | 9.009 | 8.861 | 8.896 | 348,218 | -0.07(-0.82%) |
Nov 14, 2007 | 9.163 | 9.166 | 8.967 | 8.969 | 172,814 | -0.10(-1.15%) |
Nov 13, 2007 | 8.866 | 9.074 | 8.864 | 9.074 | 197,417 | +0.29(+3.29%) |
Nov 12, 2007 | 8.893 | 8.965 | 8.765 | 8.785 | 197,741 | -0.14(-1.60%) |
Nov 09, 2007 | 8.996 | 9.057 | 8.910 | 8.928 | 291,288 | -0.23(-2.47%) |
Nov 08, 2007 | 9.325 | 9.355 | 8.995 | 9.154 | 702,599 | -0.19(-2.01%) |
Nov 07, 2007 | 9.428 | 9.542 | 9.341 | 9.342 | 246,751 | -0.25(-2.60%) |
Nov 06, 2007 | 9.575 | 9.592 | 9.462 | 9.592 | 71,752 | +0.10(+1.07%) |
Nov 05, 2007 | 9.379 | 9.522 | 9.379 | 9.491 | 226,634 | -0.04(-0.47%) |
Nov 02, 2007 | 9.580 | 9.580 | 9.417 | 9.536 | 1,081,641 | +0.05(+0.52%) |
Nov 01, 2007 | 9.661 | 9.661 | 9.484 | 9.486 | 305,705 | -0.20(-2.10%) |
Oct 31, 2007 | 9.630 | 9.711 | 9.572 | 9.690 | 392,789 | +0.12(+1.29%) |
Oct 30, 2007 | 9.560 | 9.597 | 9.539 | 9.566 | 90,679 | +0.01(+0.15%) |
Oct 29, 2007 | 9.575 | 9.602 | 9.524 | 9.551 | 186,225 | +0.04(+0.43%) |
Oct 26, 2007 | 9.479 | 9.539 | 9.458 | 9.511 | 189,035 | +0.16(+1.72%) |
Oct 25, 2007 | 9.415 | 9.461 | 9.300 | 9.350 | 1,192,669 | -0.03(-0.34%) |
Oct 24, 2007 | 9.425 | 9.447 | 9.237 | 9.382 | 966,994 | -0.12(-1.26%) |
Oct 23, 2007 | 9.437 | 9.501 | 9.395 | 9.501 | 71,278 | +0.15(+1.62%) |
Oct 22, 2007 | 9.187 | 9.350 | 9.152 | 9.350 | 294,825 | +0.10(+1.03%) |
Oct 19, 2007 | 9.502 | 9.502 | 9.255 | 9.255 | 399,598 | -0.25(-2.66%) |
Oct 18, 2007 | 9.453 | 9.508 | 9.432 | 9.508 | 57,647 | +0.04(+0.39%) |
Oct 17, 2007 | 9.516 | 9.516 | 9.354 | 9.471 | 340,656 | +0.08(+0.88%) |
Oct 16, 2007 | 9.406 | 9.440 | 9.383 | 9.388 | 130,024 | -0.02(-0.22%) |
Oct 15, 2007 | 9.545 | 9.551 | 9.408 | 9.408 | 187,532 | -0.10(-1.05%) |
Oct 12, 2007 | 9.420 | 9.521 | 9.420 | 9.508 | 58,768 | +0.09(+1.00%) |
Oct 11, 2007 | 9.600 | 9.622 | 9.371 | 9.414 | 152,049 | -0.13(-1.39%) |
Oct 10, 2007 | 9.528 | 9.552 | 9.508 | 9.546 | 87,233 | +0.03(+0.30%) |
Oct 09, 2007 | 9.493 | 9.524 | 9.464 | 9.518 | 141,377 | +0.06(+0.59%) |
Oct 08, 2007 | 9.434 | 9.462 | 9.415 | 9.462 | 43,599 | +0.03(+0.33%) |
Oct 05, 2007 | 9.355 | 9.456 | 9.341 | 9.431 | 80,551 | +0.15(+1.60%) |
Oct 04, 2007 | 9.258 | 9.282 | 9.258 | 9.282 | 56,941 | +0.01(+0.13%) |
Oct 03, 2007 | 9.293 | 9.317 | 9.248 | 9.270 | 33,355 | -0.06(-0.59%) |
Oct 02, 2007 | 9.303 | 9.331 | 9.287 | 9.326 | 216,633 | +0.02(+0.23%) |
Oct 01, 2007 | 9.157 | 9.315 | 9.006 | 9.304 | 423,589 | +0.13(+1.46%) |
Sep 28, 2007 | 9.214 | 9.223 | 9.156 | 9.170 | 224,518 | -0.03(-0.38%) |
Sep 27, 2007 | 9.216 | 9.228 | 9.183 | 9.204 | 70,052 | +0.04(+0.39%) |
Sep 26, 2007 | 9.166 | 9.202 | 9.150 | 9.169 | 302,156 | +0.07(+0.77%) |
Sep 25, 2007 | 9.024 | 9.106 | 9.024 | 9.099 | 337,130 | +0.04(+0.42%) |
Sep 24, 2007 | 9.095 | 9.141 | 9.038 | 9.061 | 113,294 | -0.01(-0.11%) |
Sep 21, 2007 | 9.076 | 9.100 | 9.057 | 9.071 | 28,326 | +0.04(+0.41%) |
Sep 20, 2007 | 9.052 | 9.077 | 9.021 | 9.034 | 26,754 | -0.03(-0.33%) |
Sep 19, 2007 | 9.114 | 9.127 | 9.037 | 9.064 | 167,264 | +0.04(+0.48%) |
Sep 18, 2007 | 8.823 | 9.021 | 8.794 | 9.021 | 221,709 | +0.23(+2.60%) |
Sep 17, 2007 | 8.822 | 8.822 | 8.777 | 8.793 | 89,858 | -0.06(-0.70%) |
Sep 14, 2007 | 8.779 | 8.855 | 8.765 | 8.855 | 121,329 | +0.01(+0.08%) |
Sep 13, 2007 | 8.933 | 8.933 | 8.815 | 8.847 | 255,562 | +0.03(+0.36%) |
Sep 12, 2007 | 8.839 | 8.882 | 8.811 | 8.816 | 106,114 | -0.01(-0.17%) |
Sep 11, 2007 | 8.783 | 8.831 | 8.758 | 8.831 | 164,593 | +0.10(+1.20%) |
Sep 10, 2007 | 8.801 | 8.801 | 8.647 | 8.727 | 116,415 | -0.00(-0.02%) |
Sep 07, 2007 | 8.798 | 8.798 | 8.701 | 8.729 | 168,998 | -0.17(-1.87%) |
Sep 06, 2007 | 8.935 | 8.935 | 8.852 | 8.895 | 163,009 | +0.01(+0.16%) |
Sep 05, 2007 | 8.909 | 8.909 | 8.858 | 8.881 | 75,810 | -0.07(-0.78%) |