Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.305 | 9.419 | 9.108 | 9.119 | 2,497,662 | -0.10(-1.09%) |
Nov 29, 2007 | 9.278 | 9.336 | 9.144 | 9.219 | 1,383,069 | -0.12(-1.25%) |
Nov 28, 2007 | 9.086 | 9.357 | 8.999 | 9.336 | 1,927,279 | +0.34(+3.74%) |
Nov 27, 2007 | 8.789 | 9.024 | 8.672 | 8.999 | 4,454,819 | +0.18(+2.04%) |
Nov 26, 2007 | 8.897 | 9.087 | 8.803 | 8.819 | 2,936,223 | -0.10(-1.12%) |
Nov 23, 2007 | 8.966 | 9.058 | 8.848 | 8.919 | 1,220,464 | +0.03(+0.29%) |
Nov 21, 2007 | 9.028 | 9.047 | 8.893 | 8.893 | 2,596,563 | -0.18(-1.97%) |
Nov 20, 2007 | 9.050 | 9.217 | 8.953 | 9.072 | 3,468,122 | +0.09(+0.98%) |
Nov 19, 2007 | 9.310 | 9.310 | 8.951 | 8.984 | 2,990,732 | -0.37(-4.00%) |
Nov 16, 2007 | 9.487 | 9.487 | 9.169 | 9.359 | 3,600,395 | -0.08(-0.83%) |
Nov 15, 2007 | 9.532 | 9.769 | 9.407 | 9.437 | 3,920,536 | +0.02(+0.19%) |
Nov 14, 2007 | 9.526 | 9.530 | 9.333 | 9.419 | 3,468,652 | -0.02(-0.21%) |
Nov 13, 2007 | 9.402 | 9.512 | 9.298 | 9.439 | 2,248,320 | +0.08(+0.88%) |
Nov 12, 2007 | 9.292 | 9.506 | 9.292 | 9.357 | 2,539,458 | +0.08(+0.82%) |
Nov 09, 2007 | 9.458 | 9.541 | 9.238 | 9.280 | 2,051,632 | -0.31(-3.19%) |
Nov 08, 2007 | 9.560 | 9.651 | 9.287 | 9.586 | 1,941,205 | +0.07(+0.74%) |
Nov 07, 2007 | 9.698 | 9.722 | 9.493 | 9.515 | 2,419,263 | -0.28(-2.88%) |
Nov 06, 2007 | 9.762 | 9.907 | 9.595 | 9.797 | 4,428,385 | +0.03(+0.29%) |
Nov 05, 2007 | 9.015 | 9.845 | 9.015 | 9.769 | 1,886,924 | -0.02(-0.16%) |
Nov 02, 2007 | 9.907 | 9.960 | 9.640 | 9.785 | 2,633,802 | -0.10(-0.99%) |
Nov 01, 2007 | 9.845 | 9.978 | 9.730 | 9.883 | 3,291,194 | -0.09(-0.95%) |
Oct 31, 2007 | 9.673 | 10.01 | 9.544 | 9.978 | 4,311,448 | +0.37(+3.81%) |
Oct 30, 2007 | 9.668 | 9.793 | 9.532 | 9.612 | 1,768,758 | -0.10(-1.06%) |
Oct 29, 2007 | 9.303 | 9.851 | 9.276 | 9.714 | 3,770,597 | +0.47(+5.06%) |
Oct 26, 2007 | 9.315 | 9.344 | 9.014 | 9.246 | 3,681,073 | +0.31(+3.50%) |
Oct 25, 2007 | 9.149 | 9.228 | 8.863 | 8.934 | 2,606,257 | -0.08(-0.88%) |
Oct 24, 2007 | 8.967 | 9.119 | 8.872 | 9.013 | 2,799,077 | -0.02(-0.19%) |
Oct 23, 2007 | 8.909 | 9.030 | 8.899 | 9.030 | 1,366,166 | +0.19(+2.17%) |
Oct 22, 2007 | 8.834 | 8.924 | 8.724 | 8.839 | 2,252,929 | -0.10(-1.16%) |
Oct 19, 2007 | 9.006 | 9.073 | 8.878 | 8.942 | 3,699,083 | -0.05(-0.54%) |
Oct 18, 2007 | 8.896 | 8.992 | 8.787 | 8.990 | 1,874,703 | +0.08(+0.88%) |
Oct 17, 2007 | 8.908 | 8.956 | 8.743 | 8.912 | 1,625,732 | +0.07(+0.81%) |
Oct 16, 2007 | 8.876 | 8.880 | 8.704 | 8.840 | 1,524,554 | -0.03(-0.34%) |
Oct 15, 2007 | 8.823 | 8.889 | 8.755 | 8.871 | 1,531,970 | -0.02(-0.25%) |
Oct 12, 2007 | 8.825 | 8.956 | 8.721 | 8.893 | 2,543,749 | -0.19(-2.09%) |
Oct 11, 2007 | 9.224 | 9.269 | 9.014 | 9.083 | 2,440,982 | -0.13(-1.36%) |
Oct 10, 2007 | 9.227 | 9.252 | 9.024 | 9.209 | 2,516,733 | -0.04(-0.45%) |
Oct 09, 2007 | 9.169 | 9.279 | 9.151 | 9.250 | 2,453,695 | +0.11(+1.20%) |
Oct 08, 2007 | 9.088 | 9.158 | 9.048 | 9.141 | 1,008,070 | +0.00(+0.00%) |
Oct 05, 2007 | 9.004 | 9.155 | 8.968 | 9.141 | 1,252,274 | +0.21(+2.31%) |
Oct 04, 2007 | 9.027 | 9.082 | 8.872 | 8.934 | 1,678,175 | -0.05(-0.59%) |
Oct 03, 2007 | 9.070 | 9.177 | 8.945 | 8.987 | 2,447,868 | -0.08(-0.94%) |
Oct 02, 2007 | 9.037 | 9.106 | 8.984 | 9.072 | 2,433,566 | +0.10(+1.15%) |
Oct 01, 2007 | 8.775 | 9.053 | 8.774 | 8.969 | 1,980,649 | +0.33(+3.81%) |
Sep 28, 2007 | 8.667 | 8.719 | 8.555 | 8.639 | 1,183,939 | -0.04(-0.42%) |
Sep 27, 2007 | 8.562 | 8.680 | 8.538 | 8.676 | 1,846,098 | +0.16(+1.90%) |
Sep 26, 2007 | 8.221 | 8.557 | 8.212 | 8.515 | 2,024,616 | +0.38(+4.68%) |
Sep 25, 2007 | 8.114 | 8.214 | 8.031 | 8.134 | 1,618,316 | +0.02(+0.20%) |
Sep 24, 2007 | 8.136 | 8.249 | 8.023 | 8.118 | 2,990,309 | +0.04(+0.53%) |
Sep 21, 2007 | 8.149 | 8.149 | 8.062 | 8.076 | 2,501,371 | +0.02(+0.19%) |
Sep 20, 2007 | 8.214 | 8.264 | 8.009 | 8.061 | 2,362,052 | -0.19(-2.36%) |
Sep 19, 2007 | 8.183 | 8.401 | 8.165 | 8.255 | 1,730,618 | +0.10(+1.22%) |
Sep 18, 2007 | 8.015 | 8.157 | 7.968 | 8.156 | 1,991,243 | +0.18(+2.26%) |
Sep 17, 2007 | 7.972 | 8.055 | 7.946 | 7.976 | 1,277,171 | -0.03(-0.41%) |
Sep 14, 2007 | 7.891 | 8.029 | 7.872 | 8.009 | 1,256,512 | +0.06(+0.75%) |
Sep 13, 2007 | 7.918 | 8.094 | 7.779 | 7.949 | 2,296,366 | +0.10(+1.23%) |
Sep 12, 2007 | 7.860 | 7.931 | 7.822 | 7.853 | 1,400,598 | -0.01(-0.17%) |
Sep 11, 2007 | 7.792 | 7.874 | 7.749 | 7.866 | 1,562,165 | +0.09(+1.19%) |
Sep 10, 2007 | 7.832 | 7.908 | 7.608 | 7.774 | 2,581,889 | +0.00(+0.04%) |
Sep 07, 2007 | 7.750 | 7.890 | 7.668 | 7.771 | 2,136,389 | -0.03(-0.44%) |
Sep 06, 2007 | 7.962 | 7.973 | 7.770 | 7.805 | 1,868,876 | -0.16(-2.03%) |
Sep 05, 2007 | 7.893 | 7.976 | 7.841 | 7.966 | 1,738,564 | +0.00(+0.06%) |