Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.659 | 8.825 | 8.577 | 8.602 | 2,090,342 | +0.08(+0.96%) |
Nov 29, 2007 | 8.571 | 8.598 | 8.445 | 8.521 | 1,141,994 | -0.05(-0.59%) |
Nov 28, 2007 | 8.535 | 8.701 | 8.460 | 8.571 | 1,555,535 | +0.15(+1.79%) |
Nov 27, 2007 | 8.462 | 8.491 | 8.321 | 8.420 | 1,567,189 | +0.04(+0.43%) |
Nov 26, 2007 | 8.412 | 8.619 | 8.380 | 8.384 | 2,499,333 | +0.06(+0.71%) |
Nov 23, 2007 | 8.200 | 8.414 | 8.074 | 8.326 | 618,121 | +0.20(+2.43%) |
Nov 21, 2007 | 8.084 | 8.261 | 8.084 | 8.128 | 2,248,159 | -0.10(-1.17%) |
Nov 20, 2007 | 8.181 | 8.388 | 8.076 | 8.225 | 2,418,250 | +0.04(+0.54%) |
Nov 19, 2007 | 8.223 | 8.347 | 8.172 | 8.181 | 3,079,536 | -0.14(-1.64%) |
Nov 16, 2007 | 8.313 | 8.407 | 8.151 | 8.317 | 3,111,633 | +0.02(+0.25%) |
Nov 15, 2007 | 8.391 | 8.443 | 8.271 | 8.296 | 3,401,618 | -0.14(-1.67%) |
Nov 14, 2007 | 8.659 | 8.690 | 8.432 | 8.437 | 2,543,928 | -0.24(-2.78%) |
Nov 13, 2007 | 8.510 | 8.774 | 8.472 | 8.678 | 1,847,064 | +0.22(+2.65%) |
Nov 12, 2007 | 8.181 | 8.693 | 8.181 | 8.453 | 3,601,311 | +0.27(+3.25%) |
Nov 09, 2007 | 8.321 | 8.342 | 8.135 | 8.187 | 3,816,932 | -0.20(-2.33%) |
Nov 08, 2007 | 8.172 | 8.384 | 8.135 | 8.382 | 2,616,285 | +0.22(+2.65%) |
Nov 07, 2007 | 8.223 | 8.302 | 8.084 | 8.166 | 1,756,144 | -0.19(-2.26%) |
Nov 06, 2007 | 8.284 | 8.386 | 8.107 | 8.355 | 3,528,707 | +0.11(+1.37%) |
Nov 05, 2007 | 8.441 | 8.527 | 8.214 | 8.242 | 2,481,523 | -0.30(-3.53%) |
Nov 02, 2007 | 8.621 | 8.623 | 8.357 | 8.544 | 2,869,748 | -0.03(-0.39%) |
Nov 01, 2007 | 8.546 | 8.659 | 8.546 | 8.577 | 3,002,969 | -0.11(-1.30%) |
Oct 31, 2007 | 8.885 | 8.896 | 8.542 | 8.690 | 3,413,400 | -0.17(-1.96%) |
Oct 30, 2007 | 8.818 | 8.921 | 8.726 | 8.864 | 1,941,823 | +0.05(+0.52%) |
Oct 29, 2007 | 8.795 | 8.932 | 8.743 | 8.818 | 3,362,902 | +0.03(+0.36%) |
Oct 26, 2007 | 8.804 | 8.950 | 8.684 | 8.787 | 3,983,861 | +0.01(+0.07%) |
Oct 25, 2007 | 9.060 | 9.330 | 8.755 | 8.781 | 7,225,512 | -0.44(-4.80%) |
Oct 24, 2007 | 9.311 | 9.385 | 9.018 | 9.223 | 3,584,259 | -0.18(-1.92%) |
Oct 23, 2007 | 9.645 | 9.699 | 9.326 | 9.403 | 1,760,598 | -0.12(-1.30%) |
Oct 22, 2007 | 9.332 | 9.548 | 9.244 | 9.527 | 2,275,511 | +0.16(+1.75%) |
Oct 19, 2007 | 9.699 | 9.747 | 9.313 | 9.364 | 2,701,516 | -0.39(-3.98%) |
Oct 18, 2007 | 9.838 | 10.00 | 9.724 | 9.752 | 1,390,913 | -0.16(-1.59%) |
Oct 17, 2007 | 9.972 | 10.13 | 9.856 | 9.909 | 1,321,861 | -0.09(-0.88%) |
Oct 16, 2007 | 10.09 | 10.16 | 9.982 | 9.997 | 1,929,659 | -0.23(-2.22%) |
Oct 15, 2007 | 10.08 | 10.29 | 10.08 | 10.22 | 1,353,009 | +0.13(+1.25%) |
Oct 12, 2007 | 9.823 | 10.15 | 9.823 | 10.10 | 1,826,655 | +0.24(+2.43%) |
Oct 11, 2007 | 10.07 | 10.07 | 9.814 | 9.859 | 1,452,951 | -0.20(-2.02%) |
Oct 10, 2007 | 9.890 | 10.08 | 9.890 | 10.06 | 1,525,164 | +0.14(+1.42%) |
Oct 09, 2007 | 9.942 | 10.02 | 9.854 | 9.921 | 1,083,504 | -0.03(-0.34%) |
Oct 08, 2007 | 10.11 | 10.12 | 9.953 | 9.955 | 1,423,177 | -0.17(-1.72%) |
Oct 05, 2007 | 9.814 | 10.33 | 9.777 | 10.13 | 3,311,618 | +0.39(+4.03%) |
Oct 04, 2007 | 9.703 | 9.781 | 9.676 | 9.737 | 1,238,737 | +0.01(+0.06%) |
Oct 03, 2007 | 9.680 | 9.806 | 9.668 | 9.731 | 1,224,074 | +0.03(+0.32%) |
Oct 02, 2007 | 9.804 | 9.804 | 9.624 | 9.699 | 2,177,133 | -0.10(-1.01%) |
Oct 01, 2007 | 9.626 | 9.835 | 9.611 | 9.798 | 1,443,609 | +0.13(+1.37%) |
Sep 28, 2007 | 9.598 | 9.699 | 9.575 | 9.666 | 1,607,068 | +0.09(+0.96%) |
Sep 27, 2007 | 9.580 | 9.674 | 9.552 | 9.573 | 1,796,266 | +0.05(+0.53%) |
Sep 26, 2007 | 9.571 | 9.653 | 9.498 | 9.523 | 2,452,550 | +0.02(+0.22%) |
Sep 25, 2007 | 9.800 | 9.842 | 9.424 | 9.502 | 3,254,825 | -0.36(-3.64%) |
Sep 24, 2007 | 10.11 | 10.13 | 9.844 | 9.861 | 1,059,147 | -0.30(-2.91%) |
Sep 21, 2007 | 10.31 | 10.35 | 10.14 | 10.16 | 1,338,031 | -0.13(-1.26%) |
Sep 20, 2007 | 10.46 | 10.46 | 10.23 | 10.29 | 1,096,861 | -0.18(-1.74%) |
Sep 19, 2007 | 10.37 | 10.82 | 10.33 | 10.47 | 2,095,697 | +0.08(+0.79%) |
Sep 18, 2007 | 9.907 | 10.41 | 9.846 | 10.39 | 1,806,575 | +0.46(+4.65%) |
Sep 17, 2007 | 9.968 | 10.03 | 9.882 | 9.926 | 985,846 | -0.05(-0.46%) |
Sep 14, 2007 | 9.712 | 10.03 | 9.678 | 9.972 | 1,230,035 | +0.23(+2.39%) |
Sep 13, 2007 | 9.705 | 9.900 | 9.601 | 9.739 | 1,141,193 | +0.13(+1.35%) |
Sep 12, 2007 | 9.655 | 9.756 | 9.588 | 9.609 | 816,852 | -0.04(-0.39%) |
Sep 11, 2007 | 9.607 | 9.794 | 9.601 | 9.647 | 1,378,858 | +0.08(+0.79%) |
Sep 10, 2007 | 9.659 | 9.720 | 9.502 | 9.571 | 1,240,535 | -0.09(-0.91%) |
Sep 07, 2007 | 9.911 | 9.913 | 9.561 | 9.659 | 1,520,606 | -0.37(-3.68%) |
Sep 06, 2007 | 10.13 | 10.23 | 9.984 | 10.03 | 704,845 | -0.12(-1.16%) |
Sep 05, 2007 | 10.01 | 10.19 | 9.961 | 10.15 | 1,326,434 | +0.06(+0.60%) |