Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.886 | 9.158 | 8.824 | 8.974 | 35,427,672 | +0.13(+1.52%) |
Nov 29, 2007 | 8.713 | 8.855 | 8.644 | 8.840 | 24,910,278 | +0.03(+0.35%) |
Nov 28, 2007 | 8.625 | 8.866 | 8.617 | 8.809 | 50,098,312 | +0.13(+1.55%) |
Nov 27, 2007 | 8.533 | 8.686 | 8.533 | 8.675 | 29,719,402 | +0.16(+1.94%) |
Nov 26, 2007 | 8.797 | 8.817 | 8.498 | 8.510 | 48,566,320 | -0.34(-3.86%) |
Nov 23, 2007 | 8.747 | 8.859 | 8.675 | 8.851 | 13,518,650 | +0.10(+1.14%) |
Nov 21, 2007 | 8.682 | 8.870 | 8.659 | 8.751 | 42,686,852 | -0.11(-1.26%) |
Nov 20, 2007 | 8.744 | 8.870 | 8.613 | 8.863 | 79,539,336 | +0.09(+1.01%) |
Nov 19, 2007 | 8.747 | 8.828 | 8.598 | 8.774 | 85,854,416 | -0.12(-1.29%) |
Nov 16, 2007 | 8.391 | 9.016 | 8.352 | 8.889 | 171,272,336 | -0.36(-3.86%) |
Nov 15, 2007 | 9.143 | 9.361 | 9.077 | 9.246 | 52,355,072 | -0.06(-0.62%) |
Nov 14, 2007 | 9.227 | 9.304 | 9.177 | 9.304 | 43,306,580 | +0.10(+1.08%) |
Nov 13, 2007 | 9.043 | 9.204 | 8.947 | 9.204 | 41,175,664 | +0.33(+3.67%) |
Nov 12, 2007 | 8.678 | 9.031 | 8.678 | 8.878 | 57,277,040 | +0.22(+2.53%) |
Nov 09, 2007 | 8.843 | 8.939 | 8.659 | 8.659 | 48,426,256 | -0.32(-3.55%) |
Nov 08, 2007 | 9.166 | 9.242 | 8.805 | 8.978 | 68,784,024 | -0.27(-2.94%) |
Nov 07, 2007 | 9.457 | 9.526 | 9.246 | 9.250 | 47,924,452 | -0.32(-3.37%) |
Nov 06, 2007 | 9.592 | 9.649 | 9.434 | 9.572 | 20,943,482 | -0.00(-0.04%) |
Nov 05, 2007 | 9.699 | 9.718 | 9.522 | 9.576 | 35,903,756 | -0.22(-2.23%) |
Nov 02, 2007 | 9.975 | 10.01 | 9.710 | 9.795 | 37,300,472 | -0.12(-1.16%) |
Nov 01, 2007 | 10.13 | 10.24 | 9.898 | 9.910 | 36,929,904 | -0.33(-3.19%) |
Oct 31, 2007 | 10.03 | 10.26 | 10.01 | 10.24 | 29,378,340 | +0.20(+2.03%) |
Oct 30, 2007 | 9.987 | 10.09 | 9.967 | 10.03 | 14,893,360 | -0.03(-0.31%) |
Oct 29, 2007 | 10.04 | 10.09 | 9.967 | 10.06 | 16,511,748 | +0.02(+0.23%) |
Oct 26, 2007 | 10.12 | 10.14 | 9.952 | 10.04 | 14,038,576 | +0.00(+0.00%) |
Oct 25, 2007 | 10.05 | 10.16 | 9.898 | 10.04 | 32,279,728 | +0.04(+0.38%) |
Oct 24, 2007 | 9.937 | 10.03 | 9.833 | 10.00 | 34,588,900 | -0.03(-0.27%) |
Oct 23, 2007 | 10.00 | 10.03 | 9.918 | 10.03 | 20,508,022 | -0.02(-0.19%) |
Oct 22, 2007 | 9.952 | 10.12 | 9.929 | 10.05 | 15,795,730 | +0.03(+0.35%) |
Oct 19, 2007 | 10.23 | 10.25 | 10.01 | 10.01 | 32,894,838 | -0.21(-2.10%) |
Oct 18, 2007 | 10.11 | 10.29 | 10.03 | 10.23 | 24,498,046 | +0.10(+0.99%) |
Oct 17, 2007 | 10.01 | 10.22 | 9.998 | 10.13 | 41,061,424 | +0.13(+1.27%) |
Oct 16, 2007 | 10.01 | 10.07 | 9.872 | 10.00 | 23,319,418 | -0.02(-0.15%) |
Oct 15, 2007 | 10.08 | 10.10 | 9.975 | 10.02 | 20,441,984 | -0.09(-0.87%) |
Oct 12, 2007 | 10.07 | 10.11 | 10.01 | 10.11 | 19,978,168 | +0.01(+0.08%) |
Oct 11, 2007 | 10.20 | 10.22 | 10.04 | 10.10 | 27,532,008 | -0.09(-0.87%) |
Oct 10, 2007 | 10.17 | 10.25 | 10.14 | 10.19 | 20,309,034 | -0.09(-0.83%) |
Oct 09, 2007 | 10.18 | 10.31 | 10.12 | 10.27 | 18,167,672 | +0.04(+0.42%) |
Oct 08, 2007 | 10.24 | 10.26 | 10.12 | 10.23 | 17,538,736 | -0.07(-0.67%) |
Oct 05, 2007 | 10.25 | 10.33 | 10.15 | 10.30 | 20,924,164 | +0.12(+1.21%) |
Oct 04, 2007 | 10.16 | 10.24 | 10.11 | 10.17 | 16,260,091 | -0.01(-0.08%) |
Oct 03, 2007 | 10.12 | 10.24 | 10.12 | 10.18 | 16,686,121 | -0.02(-0.23%) |
Oct 02, 2007 | 10.08 | 10.24 | 10.08 | 10.21 | 24,198,100 | +0.11(+1.06%) |
Oct 01, 2007 | 10.08 | 10.19 | 10.04 | 10.10 | 27,962,170 | +0.05(+0.46%) |
Sep 28, 2007 | 10.31 | 10.32 | 9.956 | 10.05 | 59,031,084 | -0.30(-2.85%) |
Sep 27, 2007 | 10.36 | 10.42 | 10.18 | 10.35 | 73,467,440 | -0.28(-2.60%) |
Sep 26, 2007 | 10.42 | 10.67 | 10.31 | 10.62 | 31,430,464 | +0.23(+2.21%) |
Sep 25, 2007 | 10.34 | 10.44 | 10.29 | 10.39 | 17,808,644 | -0.02(-0.22%) |
Sep 24, 2007 | 10.52 | 10.57 | 10.34 | 10.42 | 30,465,492 | -0.12(-1.17%) |
Sep 21, 2007 | 10.55 | 10.70 | 10.54 | 10.54 | 32,723,942 | -0.01(-0.07%) |
Sep 20, 2007 | 10.60 | 10.72 | 10.49 | 10.55 | 25,265,046 | -0.11(-1.04%) |
Sep 19, 2007 | 10.67 | 10.82 | 10.59 | 10.66 | 27,357,082 | -0.02(-0.18%) |
Sep 18, 2007 | 10.50 | 10.73 | 10.43 | 10.68 | 23,621,800 | +0.20(+1.94%) |
Sep 17, 2007 | 10.55 | 10.55 | 10.37 | 10.47 | 19,750,576 | -0.13(-1.23%) |
Sep 14, 2007 | 10.47 | 10.65 | 10.45 | 10.60 | 15,382,425 | +0.06(+0.58%) |
Sep 13, 2007 | 10.47 | 10.63 | 10.45 | 10.54 | 21,439,754 | +0.06(+0.55%) |
Sep 12, 2007 | 10.44 | 10.51 | 10.39 | 10.49 | 13,892,488 | +0.00(+0.00%) |
Sep 11, 2007 | 10.42 | 10.54 | 10.38 | 10.49 | 14,651,521 | +0.11(+1.07%) |
Sep 10, 2007 | 10.40 | 10.49 | 10.28 | 10.37 | 17,342,216 | -0.05(-0.44%) |
Sep 07, 2007 | 10.49 | 10.54 | 10.36 | 10.42 | 19,773,584 | -0.16(-1.52%) |
Sep 06, 2007 | 10.53 | 10.64 | 10.53 | 10.58 | 13,015,309 | +0.05(+0.51%) |
Sep 05, 2007 | 10.56 | 10.63 | 10.48 | 10.53 | 18,336,304 | -0.11(-1.01%) |