Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.902 | 8.011 | 7.761 | 7.946 | 813,301 | +0.07(+0.87%) |
Nov 29, 2007 | 7.745 | 7.946 | 7.717 | 7.878 | 832,956 | +0.06(+0.82%) |
Nov 28, 2007 | 7.705 | 7.866 | 7.617 | 7.814 | 1,098,666 | +0.15(+1.99%) |
Nov 27, 2007 | 7.621 | 7.761 | 7.522 | 7.661 | 877,241 | +0.02(+0.26%) |
Nov 26, 2007 | 7.794 | 7.902 | 7.605 | 7.641 | 1,044,588 | -0.06(-0.78%) |
Nov 23, 2007 | 7.621 | 7.713 | 7.589 | 7.701 | 180,623 | +0.18(+2.41%) |
Nov 21, 2007 | 7.472 | 7.717 | 7.472 | 7.520 | 821,566 | -0.13(-1.73%) |
Nov 20, 2007 | 7.757 | 7.794 | 7.480 | 7.653 | 1,416,871 | -0.08(-1.04%) |
Nov 19, 2007 | 7.721 | 7.946 | 7.677 | 7.733 | 1,048,706 | -0.15(-1.94%) |
Nov 16, 2007 | 8.143 | 8.300 | 7.725 | 7.886 | 953,652 | -0.33(-4.01%) |
Nov 15, 2007 | 8.248 | 8.465 | 8.147 | 8.216 | 652,084 | -0.20(-2.43%) |
Nov 14, 2007 | 8.718 | 8.722 | 8.393 | 8.421 | 1,039,702 | -0.27(-3.10%) |
Nov 13, 2007 | 8.598 | 8.754 | 8.344 | 8.690 | 1,175,791 | +0.17(+2.03%) |
Nov 12, 2007 | 8.529 | 8.750 | 8.517 | 8.517 | 830,841 | -0.17(-1.94%) |
Nov 09, 2007 | 8.602 | 8.871 | 8.589 | 8.686 | 944,166 | -0.04(-0.51%) |
Nov 08, 2007 | 8.421 | 8.778 | 8.308 | 8.730 | 1,348,204 | +0.27(+3.23%) |
Nov 07, 2007 | 8.794 | 8.794 | 8.336 | 8.457 | 1,041,195 | -0.44(-4.97%) |
Nov 06, 2007 | 9.040 | 9.052 | 8.730 | 8.899 | 854,103 | -0.12(-1.38%) |
Nov 05, 2007 | 9.048 | 9.136 | 8.923 | 9.024 | 1,049,156 | -0.17(-1.88%) |
Nov 02, 2007 | 9.526 | 9.787 | 9.144 | 9.196 | 1,363,381 | +0.03(+0.31%) |
Nov 01, 2007 | 9.546 | 9.590 | 8.947 | 9.168 | 1,843,550 | -0.70(-7.05%) |
Oct 31, 2007 | 9.381 | 9.912 | 9.289 | 9.864 | 4,542,447 | +0.60(+6.46%) |
Oct 30, 2007 | 9.172 | 9.542 | 9.164 | 9.265 | 1,152,903 | +0.01(+0.13%) |
Oct 29, 2007 | 9.245 | 9.381 | 9.168 | 9.253 | 373,934 | -0.01(-0.13%) |
Oct 26, 2007 | 9.345 | 9.450 | 9.152 | 9.265 | 695,125 | -0.06(-0.65%) |
Oct 25, 2007 | 9.486 | 9.502 | 9.265 | 9.325 | 934,712 | -0.16(-1.65%) |
Oct 24, 2007 | 9.245 | 9.494 | 9.204 | 9.482 | 617,999 | +0.15(+1.59%) |
Oct 23, 2007 | 9.426 | 9.426 | 9.245 | 9.333 | 321,688 | -0.05(-0.51%) |
Oct 22, 2007 | 9.361 | 9.510 | 9.245 | 9.381 | 457,031 | +0.01(+0.09%) |
Oct 19, 2007 | 9.687 | 9.727 | 9.349 | 9.373 | 804,593 | -0.33(-3.40%) |
Oct 18, 2007 | 9.647 | 9.771 | 9.542 | 9.703 | 768,767 | +0.02(+0.17%) |
Oct 17, 2007 | 10.14 | 10.20 | 9.582 | 9.687 | 503,057 | -0.31(-3.13%) |
Oct 16, 2007 | 10.06 | 10.12 | 9.956 | 10.00 | 672,485 | -0.07(-0.68%) |
Oct 15, 2007 | 10.06 | 10.08 | 9.892 | 10.07 | 410,009 | +0.05(+0.52%) |
Oct 12, 2007 | 10.13 | 10.21 | 9.992 | 10.02 | 596,603 | -0.06(-0.56%) |
Oct 11, 2007 | 10.05 | 10.29 | 9.988 | 10.07 | 1,295,460 | +0.03(+0.28%) |
Oct 10, 2007 | 10.16 | 10.21 | 10.02 | 10.04 | 1,156,634 | -0.24(-2.31%) |
Oct 09, 2007 | 10.27 | 10.31 | 10.04 | 10.28 | 598,842 | -0.01(-0.08%) |
Oct 08, 2007 | 10.60 | 10.64 | 10.20 | 10.29 | 844,649 | -0.31(-2.92%) |
Oct 05, 2007 | 10.48 | 10.72 | 10.43 | 10.60 | 557,543 | +0.11(+1.07%) |
Oct 04, 2007 | 10.32 | 10.57 | 10.32 | 10.49 | 782,202 | +0.12(+1.12%) |
Oct 03, 2007 | 10.41 | 10.43 | 10.13 | 10.37 | 1,231,272 | -0.16(-1.53%) |
Oct 02, 2007 | 10.09 | 10.64 | 10.09 | 10.53 | 879,977 | +0.44(+4.38%) |
Oct 01, 2007 | 10.14 | 10.25 | 10.05 | 10.09 | 841,415 | -0.09(-0.91%) |
Sep 28, 2007 | 10.20 | 10.41 | 10.05 | 10.18 | 1,033,980 | -0.06(-0.55%) |
Sep 27, 2007 | 10.09 | 10.27 | 10.09 | 10.24 | 1,054,878 | +0.21(+2.04%) |
Sep 26, 2007 | 9.864 | 10.05 | 9.848 | 10.03 | 1,272,572 | +0.17(+1.71%) |
Sep 25, 2007 | 9.960 | 9.968 | 9.795 | 9.864 | 673,729 | -0.10(-1.05%) |
Sep 24, 2007 | 9.936 | 10.08 | 9.904 | 9.968 | 1,072,045 | -0.01(-0.12%) |
Sep 21, 2007 | 10.07 | 10.09 | 9.924 | 9.980 | 1,365,122 | -0.06(-0.64%) |
Sep 20, 2007 | 10.13 | 10.25 | 9.928 | 10.04 | 1,489,021 | -0.14(-1.34%) |
Sep 19, 2007 | 10.27 | 10.50 | 10.15 | 10.18 | 1,437,272 | +0.03(+0.32%) |
Sep 18, 2007 | 10.10 | 10.16 | 9.988 | 10.15 | 1,422,842 | +0.06(+0.60%) |
Sep 17, 2007 | 10.09 | 10.25 | 10.02 | 10.09 | 1,292,973 | -0.02(-0.20%) |
Sep 14, 2007 | 10.06 | 10.35 | 10.06 | 10.11 | 1,889,576 | -0.04(-0.40%) |
Sep 13, 2007 | 10.24 | 10.29 | 9.980 | 10.15 | 1,356,912 | -0.21(-2.02%) |
Sep 12, 2007 | 10.29 | 10.47 | 10.29 | 10.36 | 727,965 | +0.07(+0.66%) |
Sep 11, 2007 | 10.35 | 10.57 | 10.17 | 10.29 | 1,085,480 | -0.03(-0.27%) |
Sep 10, 2007 | 10.45 | 10.60 | 10.28 | 10.32 | 857,586 | -0.12(-1.16%) |
Sep 07, 2007 | 10.58 | 10.66 | 10.38 | 10.44 | 1,545,248 | -0.31(-2.88%) |
Sep 06, 2007 | 10.71 | 10.82 | 10.58 | 10.75 | 866,045 | +0.03(+0.30%) |
Sep 05, 2007 | 10.76 | 10.91 | 10.60 | 10.72 | 841,663 | -0.10(-0.97%) |