Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.230 | 8.500 | 8.060 | 8.480 | 674,546 | +0.33(+4.05%) |
Nov 29, 2007 | 8.040 | 8.170 | 7.700 | 8.150 | 429,296 | +0.07(+0.87%) |
Nov 28, 2007 | 7.570 | 8.100 | 7.400 | 8.080 | 394,272 | +0.61(+8.17%) |
Nov 27, 2007 | 7.450 | 7.570 | 7.290 | 7.470 | 451,478 | +0.08(+1.08%) |
Nov 26, 2007 | 7.710 | 7.840 | 7.250 | 7.390 | 426,103 | -0.45(-5.74%) |
Nov 23, 2007 | 7.600 | 7.950 | 7.440 | 7.840 | 101,056 | +0.28(+3.70%) |
Nov 21, 2007 | 7.820 | 7.820 | 7.500 | 7.560 | 250,391 | -0.33(-4.18%) |
Nov 20, 2007 | 8.030 | 8.100 | 7.560 | 7.890 | 443,539 | -0.12(-1.50%) |
Nov 19, 2007 | 8.100 | 8.170 | 7.820 | 8.010 | 756,149 | -0.16(-1.96%) |
Nov 16, 2007 | 8.560 | 8.560 | 8.000 | 8.170 | 1,610,826 | -0.33(-3.88%) |
Nov 15, 2007 | 8.070 | 8.760 | 8.050 | 8.500 | 519,137 | +0.26(+3.16%) |
Nov 14, 2007 | 7.950 | 8.260 | 7.920 | 8.240 | 302,247 | +0.40(+5.10%) |
Nov 13, 2007 | 7.740 | 7.840 | 7.460 | 7.840 | 488,385 | +0.16(+2.08%) |
Nov 12, 2007 | 8.000 | 8.050 | 7.240 | 7.680 | 744,374 | -0.10(-1.29%) |
Nov 09, 2007 | 8.670 | 8.850 | 7.720 | 7.780 | 854,771 | -1.17(-13.07%) |
Nov 08, 2007 | 8.870 | 9.040 | 8.620 | 8.950 | 309,755 | +0.10(+1.13%) |
Nov 07, 2007 | 9.100 | 9.250 | 8.850 | 8.850 | 298,581 | -0.39(-4.22%) |
Nov 06, 2007 | 9.150 | 9.270 | 9.020 | 9.240 | 360,718 | +0.09(+0.98%) |
Nov 05, 2007 | 8.930 | 9.250 | 8.880 | 9.150 | 222,052 | +0.11(+1.22%) |
Nov 02, 2007 | 8.980 | 9.140 | 8.760 | 9.040 | 308,814 | +0.19(+2.15%) |
Nov 01, 2007 | 9.060 | 9.150 | 8.850 | 8.850 | 301,495 | -0.33(-3.59%) |
Oct 31, 2007 | 9.240 | 9.340 | 8.900 | 9.180 | 213,789 | +0.00(+0.00%) |
Oct 30, 2007 | 9.320 | 9.360 | 9.060 | 9.180 | 155,076 | -0.16(-1.71%) |
Oct 29, 2007 | 9.440 | 9.450 | 9.220 | 9.340 | 217,463 | -0.07(-0.74%) |
Oct 26, 2007 | 9.150 | 9.460 | 9.000 | 9.410 | 201,620 | +0.43(+4.79%) |
Oct 25, 2007 | 9.070 | 9.200 | 8.900 | 8.980 | 110,936 | -0.08(-0.88%) |
Oct 24, 2007 | 9.150 | 9.150 | 8.880 | 9.060 | 240,236 | -0.20(-2.16%) |
Oct 23, 2007 | 9.190 | 9.260 | 8.950 | 9.260 | 293,364 | +0.19(+2.09%) |
Oct 22, 2007 | 8.800 | 9.150 | 8.700 | 9.070 | 239,200 | +0.19(+2.14%) |
Oct 19, 2007 | 9.150 | 9.150 | 8.850 | 8.880 | 363,871 | -0.20(-2.20%) |
Oct 18, 2007 | 9.030 | 9.160 | 8.930 | 9.080 | 175,448 | +0.01(+0.11%) |
Oct 17, 2007 | 9.100 | 9.140 | 8.850 | 9.070 | 408,250 | -0.05(-0.55%) |
Oct 16, 2007 | 8.940 | 9.160 | 8.890 | 9.120 | 365,550 | +0.13(+1.45%) |
Oct 15, 2007 | 9.200 | 9.250 | 8.910 | 8.990 | 318,572 | -0.22(-2.39%) |
Oct 12, 2007 | 8.830 | 9.240 | 8.760 | 9.210 | 239,080 | +0.46(+5.26%) |
Oct 11, 2007 | 8.940 | 9.000 | 8.720 | 8.750 | 363,128 | -0.16(-1.80%) |
Oct 10, 2007 | 8.620 | 8.910 | 8.550 | 8.910 | 441,889 | +0.27(+3.12%) |
Oct 09, 2007 | 8.700 | 8.830 | 8.610 | 8.640 | 181,462 | -0.06(-0.69%) |
Oct 08, 2007 | 8.740 | 8.860 | 8.550 | 8.700 | 228,769 | -0.08(-0.91%) |
Oct 05, 2007 | 8.660 | 9.060 | 8.500 | 8.780 | 200,313 | +0.25(+2.93%) |
Oct 04, 2007 | 8.580 | 8.940 | 8.430 | 8.530 | 187,022 | -0.05(-0.58%) |
Oct 03, 2007 | 8.870 | 8.990 | 8.558 | 8.580 | 147,687 | -0.32(-3.60%) |
Oct 02, 2007 | 9.000 | 9.030 | 8.750 | 8.900 | 160,067 | -0.07(-0.78%) |
Oct 01, 2007 | 8.830 | 9.120 | 8.670 | 8.970 | 270,538 | +0.28(+3.22%) |
Sep 28, 2007 | 8.920 | 8.950 | 8.500 | 8.690 | 313,196 | -0.26(-2.91%) |
Sep 27, 2007 | 9.130 | 9.250 | 8.750 | 8.950 | 299,445 | -0.12(-1.32%) |
Sep 26, 2007 | 9.040 | 9.250 | 8.810 | 9.070 | 294,343 | +0.05(+0.55%) |
Sep 25, 2007 | 9.010 | 9.190 | 8.810 | 9.020 | 202,127 | -0.03(-0.33%) |
Sep 24, 2007 | 9.140 | 9.272 | 9.000 | 9.050 | 486,353 | -0.07(-0.77%) |
Sep 21, 2007 | 9.380 | 9.700 | 9.120 | 9.120 | 1,694,128 | -0.10(-1.08%) |
Sep 20, 2007 | 9.080 | 9.250 | 8.880 | 9.220 | 363,943 | +0.15(+1.65%) |
Sep 19, 2007 | 9.060 | 9.130 | 8.830 | 9.070 | 319,362 | +0.07(+0.78%) |
Sep 18, 2007 | 8.700 | 9.070 | 8.640 | 9.000 | 522,457 | +0.37(+4.29%) |
Sep 17, 2007 | 8.700 | 9.000 | 8.370 | 8.630 | 491,100 | -0.11(-1.26%) |
Sep 14, 2007 | 8.600 | 8.760 | 8.520 | 8.740 | 309,713 | +0.04(+0.46%) |
Sep 13, 2007 | 8.750 | 8.830 | 8.440 | 8.700 | 334,397 | -0.07(-0.80%) |
Sep 12, 2007 | 8.940 | 8.990 | 8.700 | 8.770 | 396,559 | -0.23(-2.56%) |
Sep 11, 2007 | 9.170 | 9.410 | 8.870 | 9.000 | 528,832 | -0.41(-4.36%) |
Sep 10, 2007 | 9.750 | 10.16 | 9.250 | 9.410 | 441,017 | +0.34(+3.75%) |
Sep 07, 2007 | 9.560 | 9.620 | 9.000 | 9.070 | 297,369 | -0.66(-6.78%) |
Sep 06, 2007 | 10.11 | 10.17 | 9.550 | 9.730 | 360,643 | -0.37(-3.66%) |
Sep 05, 2007 | 9.910 | 10.50 | 9.750 | 10.10 | 1,266,416 | +0.15(+1.51%) |