Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 4.990 | 5.250 | 4.870 | 5.250 | 1,333,904 | +0.22(+4.37%) |
Nov 29, 2007 | 4.160 | 5.230 | 4.050 | 5.030 | 1,554,054 | +0.88(+21.20%) |
Nov 28, 2007 | 5.810 | 5.810 | 4.040 | 4.150 | 1,572,053 | -2.35(-36.15%) |
Nov 27, 2007 | 6.240 | 6.520 | 6.100 | 6.500 | 493,800 | +0.25(+4.00%) |
Nov 26, 2007 | 6.160 | 6.350 | 6.110 | 6.250 | 275,574 | +0.08(+1.30%) |
Nov 23, 2007 | 5.930 | 6.260 | 5.920 | 6.170 | 93,309 | +0.27(+4.58%) |
Nov 21, 2007 | 5.830 | 6.080 | 5.770 | 5.900 | 687,804 | -0.07(-1.17%) |
Nov 20, 2007 | 6.090 | 6.240 | 5.850 | 5.970 | 320,910 | -0.18(-2.93%) |
Nov 19, 2007 | 6.540 | 6.590 | 6.130 | 6.150 | 666,570 | -0.49(-7.38%) |
Nov 16, 2007 | 7.130 | 7.130 | 6.570 | 6.640 | 402,238 | -0.47(-6.61%) |
Nov 15, 2007 | 7.250 | 7.320 | 7.030 | 7.110 | 415,854 | -0.19(-2.60%) |
Nov 14, 2007 | 7.270 | 7.390 | 7.260 | 7.300 | 424,232 | +0.08(+1.11%) |
Nov 13, 2007 | 7.100 | 7.330 | 7.040 | 7.220 | 759,649 | +0.17(+2.41%) |
Nov 12, 2007 | 7.010 | 7.190 | 7.000 | 7.050 | 342,708 | +0.02(+0.28%) |
Nov 09, 2007 | 7.100 | 7.210 | 6.890 | 7.030 | 315,609 | -0.15(-2.09%) |
Nov 08, 2007 | 7.340 | 7.460 | 7.150 | 7.180 | 361,367 | -0.06(-0.83%) |
Nov 07, 2007 | 7.480 | 7.560 | 7.230 | 7.240 | 313,391 | -0.35(-4.61%) |
Nov 06, 2007 | 7.690 | 7.690 | 7.450 | 7.590 | 298,327 | -0.10(-1.30%) |
Nov 05, 2007 | 7.650 | 7.790 | 7.540 | 7.690 | 185,455 | -0.08(-1.03%) |
Nov 02, 2007 | 8.000 | 8.000 | 7.690 | 7.770 | 170,260 | -0.15(-1.89%) |
Nov 01, 2007 | 8.140 | 8.380 | 7.860 | 7.920 | 549,776 | -0.40(-4.81%) |
Oct 31, 2007 | 8.360 | 8.580 | 8.160 | 8.320 | 561,860 | -0.01(-0.12%) |
Oct 30, 2007 | 8.130 | 8.350 | 8.070 | 8.330 | 238,263 | +0.18(+2.21%) |
Oct 29, 2007 | 8.440 | 8.500 | 8.070 | 8.150 | 551,827 | -0.28(-3.32%) |
Oct 26, 2007 | 8.570 | 8.740 | 8.340 | 8.430 | 461,907 | -0.02(-0.24%) |
Oct 25, 2007 | 8.610 | 8.920 | 8.430 | 8.450 | 255,977 | -0.15(-1.74%) |
Oct 24, 2007 | 8.670 | 8.790 | 8.440 | 8.600 | 370,793 | -0.15(-1.71%) |
Oct 23, 2007 | 8.860 | 8.860 | 8.670 | 8.750 | 379,577 | +0.08(+0.92%) |
Oct 22, 2007 | 8.430 | 8.830 | 8.200 | 8.670 | 344,100 | +0.27(+3.21%) |
Oct 19, 2007 | 8.610 | 8.610 | 8.310 | 8.400 | 735,724 | -0.21(-2.44%) |
Oct 18, 2007 | 8.720 | 8.790 | 8.600 | 8.610 | 302,616 | -0.12(-1.37%) |
Oct 17, 2007 | 8.820 | 8.960 | 8.660 | 8.730 | 281,374 | +0.01(+0.11%) |
Oct 16, 2007 | 8.950 | 8.970 | 8.680 | 8.720 | 329,073 | -0.24(-2.68%) |
Oct 15, 2007 | 9.090 | 9.120 | 8.960 | 8.960 | 411,702 | -0.15(-1.65%) |
Oct 12, 2007 | 9.010 | 9.190 | 9.010 | 9.110 | 233,904 | +0.00(+0.00%) |
Oct 11, 2007 | 9.110 | 9.230 | 9.010 | 9.110 | 438,003 | +0.04(+0.44%) |
Oct 10, 2007 | 9.100 | 9.210 | 8.970 | 9.070 | 261,100 | -0.03(-0.33%) |
Oct 09, 2007 | 9.040 | 9.140 | 9.010 | 9.100 | 195,949 | +0.08(+0.89%) |
Oct 08, 2007 | 9.170 | 9.240 | 8.950 | 9.020 | 221,840 | -0.19(-2.06%) |
Oct 05, 2007 | 9.270 | 9.470 | 9.150 | 9.210 | 273,938 | +0.09(+0.99%) |
Oct 04, 2007 | 9.150 | 9.250 | 9.060 | 9.120 | 337,659 | +0.04(+0.44%) |
Oct 03, 2007 | 9.230 | 9.460 | 9.010 | 9.080 | 311,579 | -0.24(-2.58%) |
Oct 02, 2007 | 9.520 | 9.580 | 9.290 | 9.320 | 411,945 | -0.17(-1.79%) |
Oct 01, 2007 | 9.000 | 9.610 | 9.000 | 9.490 | 954,388 | +0.51(+5.68%) |
Sep 28, 2007 | 9.010 | 9.270 | 8.890 | 8.980 | 494,564 | -0.06(-0.66%) |
Sep 27, 2007 | 9.410 | 9.490 | 8.990 | 9.040 | 227,920 | -0.35(-3.73%) |
Sep 26, 2007 | 9.540 | 9.800 | 9.350 | 9.390 | 272,747 | -0.07(-0.74%) |
Sep 25, 2007 | 9.610 | 9.820 | 9.420 | 9.460 | 379,589 | -0.23(-2.37%) |
Sep 24, 2007 | 9.820 | 9.860 | 9.150 | 9.690 | 413,407 | -0.16(-1.62%) |
Sep 21, 2007 | 10.00 | 10.06 | 9.760 | 9.850 | 567,319 | -0.06(-0.61%) |
Sep 20, 2007 | 9.950 | 10.09 | 9.840 | 9.910 | 292,474 | -0.09(-0.90%) |
Sep 19, 2007 | 10.09 | 10.22 | 9.910 | 10.00 | 335,429 | +0.00(+0.00%) |
Sep 18, 2007 | 9.800 | 10.13 | 9.610 | 10.00 | 516,112 | +0.25(+2.56%) |
Sep 17, 2007 | 10.43 | 10.43 | 8.950 | 9.750 | 1,706,829 | -0.69(-6.61%) |
Sep 14, 2007 | 10.43 | 10.50 | 10.34 | 10.44 | 385,124 | -0.05(-0.48%) |
Sep 13, 2007 | 10.71 | 10.81 | 10.37 | 10.49 | 537,025 | -0.15(-1.41%) |
Sep 12, 2007 | 11.03 | 11.03 | 10.54 | 10.64 | 169,956 | -0.42(-3.80%) |
Sep 11, 2007 | 11.08 | 11.31 | 10.99 | 11.06 | 250,546 | +0.02(+0.18%) |
Sep 10, 2007 | 11.48 | 11.48 | 10.83 | 11.04 | 670,035 | -0.97(-8.08%) |
Sep 07, 2007 | 11.95 | 12.54 | 11.79 | 12.01 | 186,356 | -0.12(-0.99%) |
Sep 06, 2007 | 12.21 | 12.27 | 12.02 | 12.13 | 74,396 | -0.02(-0.16%) |
Sep 05, 2007 | 12.34 | 12.52 | 12.00 | 12.15 | 217,909 | -0.29(-2.33%) |