Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.509 | 8.678 | 8.491 | 8.606 | 1,162,243 | +0.15(+1.78%) |
Nov 29, 2007 | 8.509 | 8.594 | 8.364 | 8.455 | 660,659 | -0.05(-0.64%) |
Nov 28, 2007 | 8.449 | 8.594 | 8.407 | 8.509 | 1,057,187 | +0.19(+2.25%) |
Nov 27, 2007 | 8.304 | 8.395 | 8.201 | 8.322 | 988,254 | +0.10(+1.25%) |
Nov 26, 2007 | 8.642 | 8.660 | 8.207 | 8.220 | 1,098,116 | -0.45(-5.15%) |
Nov 23, 2007 | 8.582 | 8.739 | 8.533 | 8.666 | 353,610 | +0.17(+1.99%) |
Nov 21, 2007 | 8.588 | 8.654 | 8.401 | 8.497 | 1,144,015 | -0.12(-1.40%) |
Nov 20, 2007 | 8.763 | 8.901 | 8.449 | 8.618 | 1,058,512 | -0.18(-2.06%) |
Nov 19, 2007 | 8.799 | 8.901 | 8.642 | 8.799 | 602,994 | -0.11(-1.29%) |
Nov 16, 2007 | 9.089 | 9.089 | 8.732 | 8.914 | 717,329 | -0.16(-1.73%) |
Nov 15, 2007 | 9.016 | 9.095 | 8.835 | 9.070 | 941,857 | +0.04(+0.47%) |
Nov 14, 2007 | 9.197 | 9.239 | 8.914 | 9.028 | 936,555 | -0.14(-1.58%) |
Nov 13, 2007 | 8.907 | 9.264 | 8.847 | 9.173 | 1,153,958 | +0.33(+3.75%) |
Nov 12, 2007 | 8.636 | 8.968 | 8.636 | 8.841 | 759,749 | +0.18(+2.09%) |
Nov 09, 2007 | 8.455 | 8.702 | 8.407 | 8.660 | 1,267,133 | +0.07(+0.84%) |
Nov 08, 2007 | 8.684 | 8.745 | 8.401 | 8.588 | 1,600,031 | -0.05(-0.63%) |
Nov 07, 2007 | 8.829 | 8.907 | 8.618 | 8.642 | 982,123 | -0.31(-3.44%) |
Nov 06, 2007 | 9.022 | 9.022 | 8.533 | 8.950 | 1,276,909 | -0.02(-0.27%) |
Nov 05, 2007 | 8.968 | 9.149 | 8.811 | 8.974 | 782,451 | -0.13(-1.46%) |
Nov 02, 2007 | 9.300 | 9.408 | 8.956 | 9.107 | 1,537,064 | -0.07(-0.72%) |
Nov 01, 2007 | 9.251 | 9.493 | 9.149 | 9.173 | 1,299,114 | -0.31(-3.31%) |
Oct 31, 2007 | 9.179 | 9.541 | 9.173 | 9.487 | 789,079 | +0.31(+3.42%) |
Oct 30, 2007 | 8.901 | 9.209 | 8.901 | 9.173 | 995,545 | +0.15(+1.67%) |
Oct 29, 2007 | 9.028 | 9.089 | 8.859 | 9.022 | 859,006 | +0.07(+0.74%) |
Oct 26, 2007 | 9.125 | 9.125 | 8.817 | 8.956 | 643,260 | -0.01(-0.13%) |
Oct 25, 2007 | 9.034 | 9.209 | 8.847 | 8.968 | 570,185 | -0.02(-0.27%) |
Oct 24, 2007 | 9.004 | 9.064 | 8.889 | 8.992 | 883,364 | -0.06(-0.67%) |
Oct 23, 2007 | 9.185 | 9.191 | 9.028 | 9.052 | 893,638 | -0.04(-0.46%) |
Oct 22, 2007 | 8.901 | 9.185 | 8.853 | 9.095 | 1,378,154 | +0.11(+1.28%) |
Oct 19, 2007 | 9.433 | 9.433 | 8.944 | 8.980 | 1,227,033 | -0.48(-5.04%) |
Oct 18, 2007 | 9.493 | 9.511 | 9.318 | 9.457 | 735,225 | -0.07(-0.76%) |
Oct 17, 2007 | 9.710 | 9.710 | 9.161 | 9.529 | 604,982 | -0.05(-0.50%) |
Oct 16, 2007 | 9.758 | 9.758 | 9.571 | 9.577 | 509,372 | -0.19(-1.92%) |
Oct 15, 2007 | 9.897 | 9.952 | 9.650 | 9.764 | 880,381 | -0.14(-1.46%) |
Oct 12, 2007 | 9.885 | 9.909 | 9.795 | 9.909 | 462,312 | +0.04(+0.43%) |
Oct 11, 2007 | 9.994 | 10.01 | 9.740 | 9.867 | 547,980 | -0.10(-0.97%) |
Oct 10, 2007 | 9.958 | 10.000 | 9.855 | 9.964 | 360,901 | +0.01(+0.06%) |
Oct 09, 2007 | 9.915 | 10.04 | 9.813 | 9.958 | 649,888 | +0.07(+0.73%) |
Oct 08, 2007 | 10.04 | 10.04 | 9.777 | 9.885 | 284,512 | -0.13(-1.33%) |
Oct 05, 2007 | 9.656 | 10.02 | 9.656 | 10.02 | 726,609 | +0.42(+4.40%) |
Oct 04, 2007 | 9.583 | 9.614 | 9.499 | 9.595 | 249,052 | +0.08(+0.82%) |
Oct 03, 2007 | 9.523 | 9.595 | 9.457 | 9.517 | 980,798 | -0.06(-0.63%) |
Oct 02, 2007 | 9.505 | 9.638 | 9.414 | 9.577 | 864,971 | +0.10(+1.08%) |
Oct 01, 2007 | 9.324 | 9.505 | 9.318 | 9.475 | 967,707 | +0.19(+2.01%) |
Sep 28, 2007 | 9.463 | 9.463 | 9.185 | 9.288 | 539,695 | -0.14(-1.54%) |
Sep 27, 2007 | 9.589 | 9.632 | 9.408 | 9.433 | 774,000 | -0.10(-1.01%) |
Sep 26, 2007 | 9.559 | 9.638 | 9.463 | 9.529 | 346,982 | +0.05(+0.57%) |
Sep 25, 2007 | 9.529 | 9.577 | 9.342 | 9.475 | 583,441 | -0.13(-1.38%) |
Sep 24, 2007 | 9.541 | 9.692 | 9.505 | 9.608 | 279,210 | +0.08(+0.89%) |
Sep 21, 2007 | 9.475 | 9.595 | 9.402 | 9.523 | 925,121 | +0.14(+1.48%) |
Sep 20, 2007 | 9.469 | 9.469 | 9.318 | 9.384 | 373,329 | -0.07(-0.77%) |
Sep 19, 2007 | 9.481 | 9.722 | 9.300 | 9.457 | 1,182,127 | -0.02(-0.25%) |
Sep 18, 2007 | 9.251 | 9.565 | 9.179 | 9.481 | 576,813 | +0.29(+3.15%) |
Sep 17, 2007 | 9.095 | 9.227 | 8.980 | 9.191 | 1,074,917 | +0.05(+0.59%) |
Sep 14, 2007 | 8.853 | 9.143 | 8.781 | 9.137 | 459,826 | +0.14(+1.61%) |
Sep 13, 2007 | 8.781 | 9.082 | 8.714 | 8.992 | 927,938 | +0.22(+2.48%) |
Sep 12, 2007 | 8.745 | 8.871 | 8.708 | 8.775 | 532,570 | -0.06(-0.68%) |
Sep 11, 2007 | 8.889 | 8.907 | 8.769 | 8.835 | 844,092 | +0.03(+0.34%) |
Sep 10, 2007 | 8.980 | 8.980 | 8.654 | 8.805 | 608,628 | -0.11(-1.29%) |
Sep 07, 2007 | 8.907 | 8.992 | 8.835 | 8.920 | 738,042 | -0.18(-1.92%) |
Sep 06, 2007 | 9.258 | 9.342 | 9.004 | 9.095 | 942,686 | -0.16(-1.76%) |
Sep 05, 2007 | 9.481 | 9.903 | 9.173 | 9.258 | 631,992 | -0.22(-2.29%) |