Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.378 | 9.378 | 9.253 | 9.306 | 743,619 | +0.05(+0.49%) |
Nov 29, 2007 | 9.364 | 9.364 | 9.215 | 9.261 | 341,709 | -0.12(-1.31%) |
Nov 28, 2007 | 9.209 | 9.384 | 9.153 | 9.384 | 235,683 | +0.26(+2.88%) |
Nov 27, 2007 | 8.977 | 9.128 | 8.977 | 9.122 | 338,154 | +0.19(+2.15%) |
Nov 26, 2007 | 9.125 | 9.125 | 8.930 | 8.930 | 180,285 | -0.12(-1.28%) |
Nov 23, 2007 | 9.014 | 9.062 | 9.002 | 9.045 | 68,527 | +0.10(+1.13%) |
Nov 21, 2007 | 9.042 | 9.056 | 8.944 | 8.944 | 459,839 | -0.13(-1.45%) |
Nov 20, 2007 | 9.119 | 9.187 | 9.014 | 9.075 | 1,014,463 | +0.05(+0.55%) |
Nov 19, 2007 | 9.012 | 9.056 | 8.987 | 9.025 | 433,132 | -0.06(-0.66%) |
Nov 16, 2007 | 9.145 | 9.145 | 9.023 | 9.085 | 170,998 | -0.02(-0.23%) |
Nov 15, 2007 | 9.130 | 9.187 | 9.080 | 9.105 | 220,312 | -0.03(-0.38%) |
Nov 14, 2007 | 9.314 | 9.314 | 9.140 | 9.140 | 421,668 | -0.04(-0.48%) |
Nov 13, 2007 | 9.025 | 9.195 | 9.025 | 9.184 | 571,916 | +0.16(+1.73%) |
Nov 12, 2007 | 9.072 | 9.141 | 9.020 | 9.028 | 503,389 | -0.06(-0.69%) |
Nov 09, 2007 | 8.994 | 9.165 | 8.994 | 9.091 | 525,484 | -0.07(-0.75%) |
Nov 08, 2007 | 9.077 | 9.178 | 9.023 | 9.159 | 531,825 | +0.03(+0.36%) |
Nov 07, 2007 | 9.083 | 9.264 | 9.083 | 9.126 | 659,324 | -0.18(-1.93%) |
Nov 06, 2007 | 9.267 | 9.306 | 9.192 | 9.306 | 348,401 | +0.05(+0.59%) |
Nov 05, 2007 | 9.137 | 9.311 | 9.137 | 9.251 | 439,376 | -0.04(-0.44%) |
Nov 02, 2007 | 9.336 | 9.353 | 9.251 | 9.292 | 224,155 | +0.02(+0.19%) |
Nov 01, 2007 | 9.409 | 9.423 | 9.264 | 9.275 | 561,029 | -0.20(-2.09%) |
Oct 31, 2007 | 9.408 | 9.473 | 9.368 | 9.473 | 223,515 | +0.11(+1.15%) |
Oct 30, 2007 | 9.368 | 9.400 | 9.356 | 9.365 | 574,478 | -0.04(-0.45%) |
Oct 29, 2007 | 9.383 | 9.418 | 9.375 | 9.408 | 548,220 | +0.05(+0.53%) |
Oct 26, 2007 | 9.166 | 9.420 | 9.126 | 9.358 | 374,659 | +0.01(+0.12%) |
Oct 25, 2007 | 9.342 | 9.390 | 9.322 | 9.347 | 366,974 | -0.04(-0.38%) |
Oct 24, 2007 | 9.367 | 9.384 | 9.256 | 9.383 | 1,193,147 | -0.03(-0.30%) |
Oct 23, 2007 | 9.384 | 9.411 | 9.344 | 9.411 | 392,592 | +0.14(+1.52%) |
Oct 22, 2007 | 9.195 | 9.275 | 9.184 | 9.270 | 1,890,591 | -0.01(-0.08%) |
Oct 19, 2007 | 9.443 | 9.445 | 9.278 | 9.278 | 1,568,448 | -0.15(-1.61%) |
Oct 18, 2007 | 9.426 | 9.454 | 9.404 | 9.429 | 145,380 | +0.00(+0.00%) |
Oct 17, 2007 | 9.492 | 9.529 | 9.381 | 9.429 | 576,399 | -0.01(-0.15%) |
Oct 16, 2007 | 9.454 | 9.484 | 9.420 | 9.443 | 760,847 | -0.02(-0.26%) |
Oct 15, 2007 | 9.557 | 9.581 | 9.387 | 9.468 | 2,282,543 | -0.18(-1.89%) |
Oct 12, 2007 | 9.615 | 9.665 | 9.615 | 9.651 | 473,928 | +0.03(+0.36%) |
Oct 11, 2007 | 9.720 | 9.742 | 9.589 | 9.617 | 385,547 | -0.06(-0.60%) |
Oct 10, 2007 | 9.668 | 9.679 | 9.635 | 9.675 | 330,469 | -0.02(-0.16%) |
Oct 09, 2007 | 9.653 | 9.696 | 9.608 | 9.690 | 676,949 | +0.06(+0.62%) |
Oct 08, 2007 | 9.601 | 9.640 | 9.601 | 9.631 | 633,399 | +0.02(+0.18%) |
Oct 05, 2007 | 9.537 | 9.621 | 9.522 | 9.614 | 567,433 | +0.09(+0.98%) |
Oct 04, 2007 | 9.501 | 9.537 | 9.484 | 9.520 | 733,949 | +0.05(+0.58%) |
Oct 03, 2007 | 9.473 | 9.476 | 9.436 | 9.465 | 470,726 | -0.02(-0.26%) |
Oct 02, 2007 | 9.539 | 9.539 | 9.476 | 9.490 | 434,221 | -0.02(-0.26%) |
Oct 01, 2007 | 9.429 | 9.526 | 9.420 | 9.515 | 743,555 | +0.12(+1.27%) |
Sep 28, 2007 | 9.425 | 9.445 | 9.379 | 9.395 | 206,223 | -0.04(-0.41%) |
Sep 27, 2007 | 9.451 | 9.451 | 9.393 | 9.434 | 739,713 | +0.01(+0.08%) |
Sep 26, 2007 | 9.387 | 9.435 | 9.386 | 9.426 | 240,807 | +0.05(+0.57%) |
Sep 25, 2007 | 9.336 | 9.375 | 9.322 | 9.373 | 696,163 | +0.00(+0.05%) |
Sep 24, 2007 | 9.381 | 9.411 | 9.350 | 9.368 | 563,591 | -0.04(-0.38%) |
Sep 21, 2007 | 9.451 | 9.468 | 9.398 | 9.404 | 808,240 | -0.00(-0.03%) |
Sep 20, 2007 | 9.409 | 9.454 | 9.398 | 9.408 | 384,907 | -0.03(-0.31%) |
Sep 19, 2007 | 9.392 | 9.437 | 9.358 | 9.437 | 1,182,260 | +0.10(+1.12%) |
Sep 18, 2007 | 9.197 | 9.333 | 9.173 | 9.333 | 344,559 | +0.17(+1.86%) |
Sep 17, 2007 | 9.228 | 9.228 | 9.155 | 9.162 | 369,536 | -0.09(-1.01%) |
Sep 14, 2007 | 9.208 | 9.269 | 9.190 | 9.256 | 765,331 | +0.01(+0.14%) |
Sep 13, 2007 | 9.256 | 9.275 | 9.223 | 9.244 | 519,400 | +0.03(+0.29%) |
Sep 12, 2007 | 9.200 | 9.258 | 9.183 | 9.217 | 660,938 | +0.03(+0.29%) |
Sep 11, 2007 | 9.111 | 9.198 | 9.109 | 9.190 | 659,657 | +0.12(+1.34%) |
Sep 10, 2007 | 9.106 | 9.112 | 9.014 | 9.069 | 282,435 | +0.00(+0.05%) |
Sep 07, 2007 | 9.061 | 9.136 | 9.047 | 9.064 | 577,040 | -0.07(-0.82%) |
Sep 06, 2007 | 9.058 | 9.139 | 9.052 | 9.139 | 434,221 | +0.09(+0.95%) |
Sep 05, 2007 | 9.037 | 9.080 | 9.033 | 9.053 | 696,163 | -0.04(-0.48%) |