Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.296 | 8.322 | 8.291 | 8.322 | 31,435 | +0.03(+0.31%) |
Nov 29, 2007 | 8.296 | 8.296 | 8.296 | 8.296 | 3,929 | -0.01(-0.06%) |
Nov 28, 2007 | 8.301 | 8.301 | 8.301 | 8.301 | 831 | -0.10(-1.21%) |
Nov 27, 2007 | 8.296 | 8.403 | 8.271 | 8.403 | 22,311 | +0.21(+2.55%) |
Nov 26, 2007 | 8.296 | 8.296 | 7.889 | 8.194 | 16,112 | -0.03(-0.31%) |
Nov 23, 2007 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) |
Nov 21, 2007 | 8.220 | 8.220 | 8.220 | 8.220 | 1,178 | -0.08(-0.92%) |
Nov 20, 2007 | 8.296 | 8.296 | 8.296 | 8.296 | 982 | -0.10(-1.21%) |
Nov 19, 2007 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Nov 16, 2007 | 8.296 | 8.398 | 8.296 | 8.398 | 2,962 | +0.14(+1.66%) |
Nov 15, 2007 | 8.245 | 8.261 | 8.205 | 8.261 | 2,357 | +0.07(+0.81%) |
Nov 14, 2007 | 8.194 | 8.194 | 8.194 | 8.194 | 0 | +0.00(+0.00%) |
Nov 13, 2007 | 8.194 | 8.194 | 8.194 | 8.194 | 2,947 | -0.01(-0.06%) |
Nov 12, 2007 | 8.398 | 8.398 | 8.200 | 8.200 | 886 | +0.03(+0.31%) |
Nov 09, 2007 | 8.200 | 8.200 | 8.174 | 8.174 | 825 | -0.03(-0.37%) |
Nov 08, 2007 | 8.266 | 8.266 | 8.205 | 8.205 | 886 | -0.02(-0.25%) |
Nov 07, 2007 | 8.322 | 8.322 | 8.194 | 8.225 | 2,455 | -0.10(-1.16%) |
Nov 06, 2007 | 8.373 | 8.373 | 8.322 | 8.322 | 5,432 | -0.05(-0.61%) |
Nov 05, 2007 | 8.271 | 8.373 | 8.271 | 8.373 | 67,980 | +0.10(+1.23%) |
Nov 02, 2007 | 8.271 | 8.271 | 8.271 | 8.271 | 0 | +0.00(+0.00%) |
Nov 01, 2007 | 8.271 | 8.271 | 8.138 | 8.271 | 31,465 | +0.03(+0.31%) |
Oct 31, 2007 | 8.144 | 8.296 | 8.144 | 8.245 | 1,571 | +0.15(+1.89%) |
Oct 30, 2007 | 8.016 | 8.093 | 8.016 | 8.093 | 1,972 | +0.05(+0.63%) |
Oct 29, 2007 | 7.894 | 8.052 | 7.889 | 8.042 | 5,520 | +0.15(+1.87%) |
Oct 26, 2007 | 7.889 | 7.894 | 7.889 | 7.894 | 2,579 | +0.01(+0.06%) |
Oct 25, 2007 | 7.889 | 7.889 | 7.767 | 7.889 | 19,843 | +0.00(+0.00%) |
Oct 24, 2007 | 7.889 | 7.889 | 7.889 | 7.889 | 1,571 | +0.00(+0.00%) |
Oct 23, 2007 | 7.584 | 7.889 | 7.584 | 7.889 | 2,905 | +0.33(+4.31%) |
Oct 22, 2007 | 7.507 | 7.563 | 7.507 | 7.563 | 1,375 | +0.03(+0.41%) |
Oct 19, 2007 | 7.762 | 7.762 | 7.456 | 7.533 | 9,033 | -0.18(-2.31%) |
Oct 18, 2007 | 7.843 | 7.843 | 7.711 | 7.711 | 589 | -0.31(-3.81%) |
Oct 17, 2007 | 8.016 | 8.016 | 8.016 | 8.016 | 0 | +0.00(+0.00%) |
Oct 16, 2007 | 7.874 | 8.016 | 7.874 | 8.016 | 4,106 | +0.13(+1.61%) |
Oct 15, 2007 | 7.971 | 7.971 | 7.889 | 7.890 | 3,000 | -0.12(-1.46%) |
Oct 12, 2007 | 7.909 | 8.006 | 7.909 | 8.006 | 589 | +0.00(+0.00%) |
Oct 11, 2007 | 8.006 | 8.006 | 8.006 | 8.006 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 8.006 | 8.006 | 8.006 | 8.006 | 0 | +0.00(+0.00%) |
Oct 09, 2007 | 7.971 | 8.006 | 7.889 | 8.006 | 5,697 | -0.01(-0.13%) |
Oct 08, 2007 | 8.016 | 8.016 | 8.016 | 8.016 | 0 | +0.00(+0.00%) |
Oct 05, 2007 | 8.016 | 8.016 | 8.016 | 8.016 | 0 | +0.00(+0.00%) |
Oct 04, 2007 | 8.016 | 8.016 | 8.016 | 8.016 | 392 | +0.08(+0.96%) |
Oct 03, 2007 | 7.940 | 7.940 | 7.940 | 7.940 | 0 | +0.00(+0.00%) |
Oct 02, 2007 | 7.945 | 8.027 | 7.940 | 7.940 | 2,357 | -0.15(-1.89%) |
Oct 01, 2007 | 8.093 | 8.093 | 8.093 | 8.093 | 0 | +0.00(+0.00%) |
Sep 28, 2007 | 8.144 | 8.144 | 7.685 | 8.093 | 5,890 | -0.17(-2.09%) |
Sep 27, 2007 | 8.266 | 8.266 | 8.266 | 8.266 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 8.261 | 8.266 | 8.245 | 8.266 | 785 | +0.05(+0.56%) |
Sep 25, 2007 | 8.225 | 8.225 | 8.047 | 8.220 | 982 | -0.07(-0.86%) |
Sep 24, 2007 | 8.296 | 8.306 | 8.245 | 8.291 | 29,667 | -0.02(-0.18%) |
Sep 21, 2007 | 8.271 | 8.306 | 8.271 | 8.306 | 1,178 | +0.09(+1.05%) |
Sep 20, 2007 | 8.220 | 8.220 | 8.220 | 8.220 | 0 | +0.00(+0.00%) |
Sep 19, 2007 | 8.220 | 8.220 | 8.220 | 8.220 | 1,021 | +0.00(+0.00%) |
Sep 18, 2007 | 8.271 | 8.271 | 8.144 | 8.220 | 2,947 | -0.09(-1.10%) |
Sep 17, 2007 | 8.311 | 8.311 | 8.311 | 8.311 | 0 | +0.00(+0.00%) |
Sep 14, 2007 | 8.317 | 8.317 | 8.205 | 8.311 | 589 | +0.22(+2.70%) |
Sep 13, 2007 | 8.149 | 8.210 | 7.696 | 8.093 | 2,750 | -0.31(-3.64%) |
Sep 12, 2007 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Sep 11, 2007 | 8.398 | 8.398 | 8.398 | 8.398 | 0 | +0.00(+0.00%) |
Sep 10, 2007 | 8.138 | 8.398 | 8.138 | 8.398 | 28,903 | +0.31(+3.77%) |
Sep 07, 2007 | 8.067 | 8.093 | 8.042 | 8.093 | 2,750 | +0.08(+0.95%) |
Sep 06, 2007 | 8.138 | 8.138 | 8.016 | 8.016 | 1,768 | +0.12(+1.55%) |
Sep 05, 2007 | 7.838 | 7.935 | 7.803 | 7.894 | 2,357 | -0.02(-0.26%) |