Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.900 | 9.900 | 9.550 | 9.650 | 11,700 | -0.25(-2.53%) |
Nov 29, 2007 | 9.790 | 9.930 | 9.790 | 9.900 | 10,030 | +0.01(+0.10%) |
Nov 28, 2007 | 9.800 | 9.940 | 9.800 | 9.890 | 7,400 | +0.11(+1.12%) |
Nov 27, 2007 | 9.220 | 9.840 | 9.170 | 9.780 | 11,465 | +0.47(+5.05%) |
Nov 26, 2007 | 9.300 | 9.340 | 9.150 | 9.310 | 9,226 | +0.13(+1.42%) |
Nov 23, 2007 | 9.050 | 9.180 | 9.050 | 9.180 | 4,800 | +0.13(+1.44%) |
Nov 21, 2007 | 9.490 | 9.500 | 9.050 | 9.050 | 7,600 | -0.35(-3.72%) |
Nov 20, 2007 | 9.760 | 10.03 | 9.390 | 9.400 | 238,437 | -0.45(-4.57%) |
Nov 19, 2007 | 9.840 | 10.05 | 9.700 | 9.850 | 34,000 | -0.04(-0.40%) |
Nov 16, 2007 | 9.660 | 10.00 | 9.460 | 9.890 | 191,131 | +0.09(+0.92%) |
Nov 15, 2007 | 9.500 | 10.00 | 9.500 | 9.800 | 113,312 | +0.32(+3.38%) |
Nov 14, 2007 | 9.840 | 9.840 | 9.480 | 9.480 | 35,168 | -0.43(-4.39%) |
Nov 13, 2007 | 9.850 | 10.00 | 9.835 | 9.915 | 51,110 | -0.01(-0.05%) |
Nov 12, 2007 | 10.00 | 10.00 | 9.710 | 9.920 | 37,991 | +0.07(+0.71%) |
Nov 09, 2007 | 9.990 | 10.04 | 9.660 | 9.850 | 56,562 | -0.15(-1.50%) |
Nov 08, 2007 | 10.20 | 10.24 | 10.00 | 10.00 | 8,860 | -0.30(-2.91%) |
Nov 07, 2007 | 9.740 | 10.35 | 9.370 | 10.30 | 35,791 | +0.56(+5.75%) |
Nov 06, 2007 | 10.30 | 10.60 | 9.740 | 9.740 | 38,660 | -0.62(-5.98%) |
Nov 05, 2007 | 10.45 | 10.55 | 10.26 | 10.36 | 17,327 | -0.14(-1.33%) |
Nov 02, 2007 | 10.65 | 10.67 | 10.16 | 10.50 | 13,843 | -0.07(-0.66%) |
Nov 01, 2007 | 10.67 | 10.79 | 10.51 | 10.57 | 19,551 | -0.03(-0.28%) |
Oct 31, 2007 | 10.70 | 10.75 | 10.38 | 10.60 | 22,432 | +0.00(+0.00%) |
Oct 30, 2007 | 10.80 | 10.84 | 10.51 | 10.60 | 32,612 | -0.11(-1.03%) |
Oct 29, 2007 | 10.25 | 10.71 | 10.25 | 10.71 | 53,825 | +0.43(+4.18%) |
Oct 26, 2007 | 10.80 | 10.80 | 10.28 | 10.28 | 22,405 | -0.22(-2.10%) |
Oct 25, 2007 | 10.24 | 10.59 | 10.13 | 10.50 | 23,781 | +0.47(+4.69%) |
Oct 24, 2007 | 10.24 | 10.24 | 9.850 | 10.03 | 111,002 | -0.21(-2.05%) |
Oct 23, 2007 | 10.44 | 10.50 | 10.21 | 10.24 | 23,013 | -0.16(-1.54%) |
Oct 22, 2007 | 10.14 | 10.40 | 10.14 | 10.40 | 7,800 | +0.23(+2.26%) |
Oct 19, 2007 | 10.25 | 10.28 | 10.17 | 10.17 | 22,525 | -0.09(-0.88%) |
Oct 18, 2007 | 10.19 | 10.26 | 10.17 | 10.26 | 3,400 | +0.09(+0.88%) |
Oct 17, 2007 | 10.25 | 10.27 | 10.08 | 10.17 | 59,095 | -0.01(-0.10%) |
Oct 16, 2007 | 10.06 | 10.25 | 10.06 | 10.18 | 22,535 | -0.01(-0.10%) |
Oct 15, 2007 | 9.840 | 10.25 | 9.800 | 10.19 | 18,150 | +0.29(+2.93%) |
Oct 12, 2007 | 9.550 | 10.00 | 9.460 | 9.900 | 14,375 | +0.32(+3.34%) |
Oct 11, 2007 | 9.530 | 9.700 | 9.530 | 9.580 | 4,100 | +0.06(+0.63%) |
Oct 10, 2007 | 9.660 | 9.700 | 9.440 | 9.520 | 8,824 | -0.20(-2.06%) |
Oct 09, 2007 | 9.890 | 9.990 | 9.710 | 9.720 | 11,358 | -0.21(-2.11%) |
Oct 08, 2007 | 9.620 | 9.930 | 9.500 | 9.930 | 9,922 | +0.37(+3.87%) |
Oct 05, 2007 | 9.870 | 9.870 | 9.450 | 9.560 | 21,403 | +0.11(+1.16%) |
Oct 04, 2007 | 9.494 | 9.550 | 9.430 | 9.450 | 34,292 | -0.05(-0.53%) |
Oct 03, 2007 | 9.430 | 9.610 | 9.300 | 9.500 | 149,050 | +0.07(+0.74%) |
Oct 02, 2007 | 9.330 | 9.520 | 9.280 | 9.430 | 11,425 | +0.02(+0.21%) |
Oct 01, 2007 | 8.938 | 9.440 | 8.938 | 9.410 | 8,376 | +0.35(+3.86%) |
Sep 28, 2007 | 9.001 | 9.100 | 8.900 | 9.060 | 5,780 | +0.10(+1.12%) |
Sep 27, 2007 | 8.900 | 9.100 | 8.900 | 8.960 | 3,950 | +0.06(+0.67%) |
Sep 26, 2007 | 8.910 | 8.910 | 8.820 | 8.900 | 6,050 | +0.00(+0.00%) |
Sep 25, 2007 | 8.710 | 8.907 | 8.700 | 8.900 | 10,355 | +0.20(+2.30%) |
Sep 24, 2007 | 9.010 | 9.200 | 8.600 | 8.700 | 15,878 | -0.52(-5.64%) |
Sep 21, 2007 | 9.000 | 9.220 | 8.870 | 9.220 | 83,764 | +0.45(+5.13%) |
Sep 20, 2007 | 8.610 | 9.000 | 8.480 | 8.770 | 14,326 | +0.17(+1.98%) |
Sep 19, 2007 | 9.000 | 9.010 | 8.600 | 8.600 | 36,913 | -0.35(-3.91%) |
Sep 18, 2007 | 9.000 | 9.010 | 8.660 | 8.950 | 44,150 | -0.05(-0.56%) |
Sep 17, 2007 | 9.100 | 9.360 | 8.700 | 9.000 | 161,495 | -0.10(-1.10%) |
Sep 14, 2007 | 9.150 | 9.150 | 9.100 | 9.100 | 29,684 | -0.10(-1.09%) |
Sep 13, 2007 | 9.200 | 9.320 | 9.100 | 9.200 | 12,800 | -0.03(-0.33%) |
Sep 12, 2007 | 9.590 | 9.590 | 9.060 | 9.230 | 15,652 | -0.50(-5.14%) |
Sep 11, 2007 | 9.670 | 9.850 | 9.410 | 9.730 | 8,265 | -0.13(-1.32%) |
Sep 10, 2007 | 10.05 | 10.06 | 9.790 | 9.860 | 10,400 | -0.15(-1.50%) |
Sep 07, 2007 | 10.00 | 10.01 | 9.910 | 10.01 | 10,925 | +0.01(+0.10%) |
Sep 06, 2007 | 10.01 | 10.08 | 10.00 | 10.00 | 2,913 | -0.03(-0.30%) |
Sep 05, 2007 | 10.05 | 10.12 | 10.03 | 10.03 | 1,100 | +0.03(+0.30%) |