Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.440 | 8.727 | 8.440 | 8.693 | 248,701 | +0.29(+3.49%) |
Nov 29, 2007 | 8.713 | 8.827 | 8.247 | 8.400 | 214,620 | -0.35(-4.04%) |
Nov 28, 2007 | 8.107 | 9.020 | 7.987 | 8.753 | 395,383 | +0.73(+9.05%) |
Nov 27, 2007 | 8.027 | 8.200 | 7.933 | 8.027 | 288,159 | +0.03(+0.33%) |
Nov 26, 2007 | 8.313 | 8.347 | 7.993 | 8.000 | 145,846 | -0.32(-3.85%) |
Nov 23, 2007 | 8.240 | 8.427 | 8.240 | 8.320 | 70,663 | +0.16(+1.96%) |
Nov 21, 2007 | 8.127 | 8.180 | 7.867 | 8.160 | 269,988 | +0.01(+0.16%) |
Nov 20, 2007 | 8.327 | 8.480 | 7.913 | 8.147 | 114,489 | -0.19(-2.24%) |
Nov 19, 2007 | 8.387 | 8.447 | 8.253 | 8.333 | 225,768 | -0.16(-1.88%) |
Nov 16, 2007 | 8.507 | 8.507 | 8.373 | 8.493 | 267,694 | +0.02(+0.24%) |
Nov 15, 2007 | 8.567 | 8.633 | 8.347 | 8.473 | 134,655 | -0.13(-1.55%) |
Nov 14, 2007 | 8.867 | 8.867 | 8.547 | 8.607 | 137,331 | -0.19(-2.12%) |
Nov 13, 2007 | 8.513 | 8.860 | 8.493 | 8.793 | 368,697 | +0.38(+4.52%) |
Nov 12, 2007 | 8.000 | 8.573 | 7.987 | 8.413 | 241,702 | +0.39(+4.82%) |
Nov 09, 2007 | 8.060 | 8.140 | 7.900 | 8.027 | 290,685 | -0.16(-1.95%) |
Nov 08, 2007 | 8.247 | 8.347 | 7.840 | 8.187 | 257,703 | +0.02(+0.24%) |
Nov 07, 2007 | 8.500 | 8.573 | 8.167 | 8.167 | 271,084 | -0.45(-5.26%) |
Nov 06, 2007 | 8.987 | 8.987 | 8.600 | 8.620 | 282,427 | -0.33(-3.72%) |
Nov 05, 2007 | 8.833 | 9.087 | 8.700 | 8.953 | 111,705 | +0.00(+0.00%) |
Nov 02, 2007 | 8.947 | 9.120 | 8.833 | 8.953 | 191,127 | +0.08(+0.90%) |
Nov 01, 2007 | 9.333 | 9.340 | 8.840 | 8.873 | 362,887 | -0.52(-5.54%) |
Oct 31, 2007 | 9.073 | 9.487 | 8.960 | 9.393 | 220,858 | +0.39(+4.29%) |
Oct 30, 2007 | 9.320 | 9.440 | 8.953 | 9.007 | 308,484 | -0.41(-4.39%) |
Oct 29, 2007 | 10.12 | 10.31 | 9.400 | 9.420 | 288,165 | -0.67(-6.61%) |
Oct 26, 2007 | 9.433 | 10.27 | 9.433 | 10.09 | 459,028 | +0.71(+7.53%) |
Oct 25, 2007 | 9.873 | 10.00 | 9.280 | 9.380 | 393,346 | -0.55(-5.51%) |
Oct 24, 2007 | 10.06 | 10.18 | 9.647 | 9.927 | 213,150 | -0.25(-2.42%) |
Oct 23, 2007 | 10.33 | 10.33 | 10.05 | 10.17 | 141,283 | -0.16(-1.55%) |
Oct 22, 2007 | 10.00 | 10.43 | 10.00 | 10.33 | 252,600 | +0.29(+2.85%) |
Oct 19, 2007 | 10.46 | 10.56 | 10.03 | 10.05 | 287,029 | -0.42(-4.01%) |
Oct 18, 2007 | 10.41 | 10.59 | 10.27 | 10.47 | 315,805 | -0.13(-1.26%) |
Oct 17, 2007 | 10.72 | 10.77 | 10.43 | 10.60 | 134,358 | +0.00(+0.00%) |
Oct 16, 2007 | 10.75 | 10.90 | 10.60 | 10.60 | 155,445 | -0.23(-2.09%) |
Oct 15, 2007 | 10.95 | 11.15 | 10.72 | 10.83 | 172,906 | -0.14(-1.28%) |
Oct 12, 2007 | 10.99 | 11.13 | 10.89 | 10.97 | 86,040 | -0.03(-0.24%) |
Oct 11, 2007 | 11.14 | 11.14 | 10.83 | 10.99 | 211,944 | -0.10(-0.90%) |
Oct 10, 2007 | 10.92 | 11.17 | 10.81 | 11.09 | 239,514 | +0.13(+1.15%) |
Oct 09, 2007 | 11.35 | 11.35 | 10.69 | 10.97 | 251,998 | -0.37(-3.23%) |
Oct 08, 2007 | 11.16 | 11.37 | 10.97 | 11.33 | 103,551 | +0.11(+1.01%) |
Oct 05, 2007 | 10.73 | 11.39 | 10.63 | 11.22 | 227,310 | +0.61(+5.78%) |
Oct 04, 2007 | 11.03 | 11.16 | 10.57 | 10.61 | 224,179 | -0.40(-3.63%) |
Oct 03, 2007 | 11.07 | 11.17 | 10.99 | 11.01 | 118,144 | -0.11(-0.96%) |
Oct 02, 2007 | 11.46 | 11.50 | 10.97 | 11.11 | 125,677 | -0.35(-3.08%) |
Oct 01, 2007 | 11.00 | 11.49 | 10.83 | 11.47 | 206,719 | +0.45(+4.05%) |
Sep 28, 2007 | 11.00 | 11.13 | 10.97 | 11.02 | 103,009 | -0.11(-1.02%) |
Sep 27, 2007 | 11.17 | 11.34 | 11.00 | 11.13 | 99,223 | -0.01(-0.12%) |
Sep 26, 2007 | 10.93 | 11.16 | 10.93 | 11.15 | 69,748 | +0.27(+2.51%) |
Sep 25, 2007 | 10.99 | 10.99 | 10.55 | 10.87 | 158,946 | -0.16(-1.45%) |
Sep 24, 2007 | 11.09 | 11.19 | 10.97 | 11.03 | 97,120 | -0.04(-0.36%) |
Sep 21, 2007 | 11.14 | 11.14 | 10.87 | 11.07 | 299,919 | +0.04(+0.36%) |
Sep 20, 2007 | 11.50 | 11.51 | 10.97 | 11.03 | 406,767 | -0.47(-4.11%) |
Sep 19, 2007 | 11.86 | 11.99 | 11.29 | 11.51 | 133,191 | -0.25(-2.15%) |
Sep 18, 2007 | 11.10 | 11.86 | 11.00 | 11.76 | 168,013 | +0.74(+6.72%) |
Sep 17, 2007 | 10.99 | 11.08 | 10.87 | 11.02 | 130,138 | -0.07(-0.66%) |
Sep 14, 2007 | 11.09 | 11.17 | 10.93 | 11.09 | 123,415 | -0.10(-0.89%) |
Sep 13, 2007 | 11.22 | 11.35 | 10.94 | 11.19 | 160,504 | +0.11(+1.02%) |
Sep 12, 2007 | 11.28 | 11.43 | 11.05 | 11.08 | 110,193 | -0.29(-2.52%) |
Sep 11, 2007 | 11.30 | 11.39 | 11.11 | 11.37 | 123,117 | +0.17(+1.55%) |
Sep 10, 2007 | 11.53 | 11.61 | 11.00 | 11.19 | 117,879 | -0.26(-2.27%) |
Sep 07, 2007 | 11.68 | 11.84 | 11.37 | 11.45 | 169,758 | -0.49(-4.08%) |
Sep 06, 2007 | 12.17 | 12.17 | 11.50 | 11.94 | 128,980 | -0.07(-0.61%) |
Sep 05, 2007 | 12.31 | 12.35 | 11.89 | 12.01 | 159,558 | -0.33(-2.65%) |