Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.571 | 8.651 | 8.307 | 8.479 | 11,192,022 | -0.17(-1.98%) |
Nov 29, 2007 | 8.663 | 8.854 | 8.525 | 8.650 | 10,315,862 | -0.18(-2.09%) |
Nov 28, 2007 | 8.709 | 8.835 | 8.538 | 8.835 | 14,572,147 | +0.07(+0.75%) |
Nov 27, 2007 | 8.683 | 8.821 | 8.571 | 8.769 | 10,724,860 | -0.08(-0.89%) |
Nov 26, 2007 | 9.296 | 9.375 | 8.848 | 8.848 | 10,027,256 | -0.34(-3.73%) |
Nov 23, 2007 | 9.006 | 9.224 | 8.881 | 9.191 | 5,229,315 | +0.50(+5.77%) |
Nov 21, 2007 | 8.756 | 8.828 | 8.432 | 8.690 | 10,529,529 | -0.15(-1.72%) |
Nov 20, 2007 | 8.479 | 8.861 | 8.380 | 8.841 | 13,916,201 | +0.54(+6.51%) |
Nov 19, 2007 | 8.696 | 8.696 | 8.215 | 8.301 | 10,827,755 | -0.32(-3.75%) |
Nov 16, 2007 | 8.749 | 8.749 | 8.465 | 8.624 | 12,521,378 | +0.09(+1.08%) |
Nov 15, 2007 | 8.637 | 8.756 | 8.413 | 8.531 | 10,725,885 | -0.34(-3.86%) |
Nov 14, 2007 | 9.197 | 9.217 | 8.835 | 8.874 | 9,807,046 | +0.14(+1.58%) |
Nov 13, 2007 | 8.485 | 8.821 | 8.485 | 8.736 | 13,038,991 | +0.42(+4.99%) |
Nov 12, 2007 | 8.643 | 8.848 | 8.268 | 8.320 | 18,536,356 | -0.84(-9.21%) |
Nov 09, 2007 | 9.362 | 9.362 | 8.967 | 9.164 | 13,825,520 | -0.20(-2.11%) |
Nov 08, 2007 | 9.942 | 9.982 | 8.934 | 9.362 | 20,933,712 | -0.30(-3.07%) |
Nov 07, 2007 | 10.40 | 10.47 | 9.639 | 9.659 | 17,212,830 | -0.55(-5.42%) |
Nov 06, 2007 | 10.11 | 10.22 | 10.03 | 10.21 | 13,651,949 | +0.46(+4.73%) |
Nov 05, 2007 | 9.810 | 9.962 | 9.619 | 9.751 | 10,249,127 | -0.13(-1.27%) |
Nov 02, 2007 | 9.626 | 9.936 | 9.388 | 9.876 | 14,538,736 | +0.38(+3.96%) |
Nov 01, 2007 | 9.725 | 9.725 | 9.402 | 9.501 | 12,117,429 | -0.40(-4.06%) |
Oct 31, 2007 | 9.850 | 9.909 | 9.369 | 9.903 | 15,951,552 | +0.15(+1.56%) |
Oct 30, 2007 | 9.646 | 9.764 | 9.593 | 9.751 | 11,328,489 | -0.14(-1.40%) |
Oct 29, 2007 | 9.659 | 9.982 | 9.573 | 9.890 | 17,347,842 | +0.38(+4.02%) |
Oct 26, 2007 | 9.395 | 9.520 | 9.303 | 9.507 | 13,109,879 | +0.34(+3.67%) |
Oct 25, 2007 | 9.428 | 9.454 | 9.092 | 9.171 | 9,839,187 | -0.06(-0.64%) |
Oct 24, 2007 | 9.019 | 9.230 | 8.881 | 9.230 | 8,851,325 | +0.13(+1.38%) |
Oct 23, 2007 | 9.151 | 9.164 | 8.861 | 9.105 | 11,355,790 | +0.26(+2.98%) |
Oct 22, 2007 | 8.762 | 8.874 | 8.637 | 8.841 | 13,451,945 | -0.34(-3.73%) |
Oct 19, 2007 | 9.395 | 9.474 | 9.085 | 9.184 | 12,061,991 | -0.19(-2.04%) |
Oct 18, 2007 | 9.204 | 9.395 | 9.131 | 9.375 | 11,961,012 | +0.34(+3.72%) |
Oct 17, 2007 | 9.362 | 9.461 | 8.980 | 9.039 | 14,508,972 | -0.21(-2.28%) |
Oct 16, 2007 | 9.329 | 9.349 | 9.013 | 9.250 | 11,585,673 | +0.03(+0.36%) |
Oct 15, 2007 | 9.369 | 9.395 | 8.973 | 9.217 | 14,714,478 | +0.24(+2.64%) |
Oct 12, 2007 | 8.967 | 9.210 | 8.881 | 8.980 | 8,345,184 | +0.11(+1.26%) |
Oct 11, 2007 | 8.914 | 9.184 | 8.756 | 8.868 | 31,661,846 | +0.36(+4.26%) |
Oct 10, 2007 | 8.109 | 8.558 | 8.043 | 8.505 | 20,869,374 | +0.51(+6.35%) |
Oct 09, 2007 | 7.694 | 8.017 | 7.661 | 7.997 | 9,612,584 | +0.37(+4.84%) |
Oct 08, 2007 | 7.760 | 7.806 | 7.602 | 7.628 | 4,589,434 | -0.19(-2.45%) |
Oct 05, 2007 | 7.687 | 7.912 | 7.668 | 7.819 | 8,218,686 | +0.16(+2.07%) |
Oct 04, 2007 | 7.318 | 7.661 | 7.279 | 7.661 | 9,207,762 | +0.27(+3.66%) |
Oct 03, 2007 | 7.641 | 7.654 | 7.378 | 7.391 | 7,964,023 | -0.20(-2.69%) |
Oct 02, 2007 | 7.714 | 7.740 | 7.483 | 7.595 | 9,645,043 | -0.31(-3.92%) |
Oct 01, 2007 | 7.780 | 7.931 | 7.687 | 7.905 | 8,625,177 | +0.14(+1.78%) |
Sep 28, 2007 | 7.767 | 7.898 | 7.714 | 7.767 | 17,290,786 | +0.16(+2.08%) |
Sep 27, 2007 | 7.740 | 7.767 | 7.470 | 7.608 | 11,641,395 | +0.01(+0.17%) |
Sep 26, 2007 | 7.918 | 8.004 | 7.556 | 7.595 | 15,724,826 | -0.32(-4.08%) |
Sep 25, 2007 | 7.813 | 7.928 | 7.661 | 7.918 | 15,144,807 | -0.11(-1.31%) |
Sep 24, 2007 | 8.274 | 8.287 | 7.991 | 8.024 | 16,952,606 | -0.29(-3.49%) |
Sep 21, 2007 | 8.327 | 8.406 | 8.116 | 8.314 | 16,014,636 | -0.03(-0.40%) |
Sep 20, 2007 | 8.571 | 8.597 | 8.281 | 8.347 | 25,816,348 | +0.12(+1.44%) |
Sep 19, 2007 | 8.287 | 8.439 | 8.109 | 8.228 | 13,622,884 | +0.05(+0.56%) |
Sep 18, 2007 | 7.833 | 8.215 | 7.773 | 8.182 | 12,392,947 | +0.36(+4.64%) |
Sep 17, 2007 | 7.872 | 7.912 | 7.720 | 7.819 | 8,005,734 | +0.05(+0.59%) |
Sep 14, 2007 | 7.879 | 7.898 | 7.654 | 7.773 | 8,026,817 | -0.04(-0.51%) |
Sep 13, 2007 | 7.661 | 7.872 | 7.608 | 7.813 | 7,773,519 | +0.06(+0.77%) |
Sep 12, 2007 | 7.720 | 8.393 | 7.661 | 7.753 | 12,946,866 | +0.05(+0.60%) |
Sep 11, 2007 | 7.582 | 7.859 | 7.496 | 7.707 | 15,973,398 | +0.22(+3.00%) |
Sep 10, 2007 | 7.800 | 7.912 | 7.437 | 7.483 | 12,924,266 | -0.28(-3.65%) |
Sep 07, 2007 | 8.274 | 8.287 | 7.516 | 7.767 | 21,917,560 | -0.42(-5.15%) |
Sep 06, 2007 | 7.879 | 8.261 | 7.879 | 8.189 | 14,974,767 | +0.50(+6.52%) |
Sep 05, 2007 | 7.615 | 7.813 | 7.556 | 7.687 | 9,566,778 | -0.05(-0.68%) |