Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.121 | 8.121 | 7.744 | 7.966 | 2,009,610 | +0.12(+1.48%) |
Nov 29, 2007 | 8.043 | 8.198 | 7.792 | 7.850 | 2,066,863 | -0.24(-2.99%) |
Nov 28, 2007 | 7.956 | 8.285 | 7.792 | 8.092 | 2,745,241 | +0.30(+3.85%) |
Nov 27, 2007 | 7.541 | 7.889 | 7.502 | 7.792 | 2,358,081 | +0.27(+3.60%) |
Nov 26, 2007 | 7.657 | 7.840 | 7.492 | 7.521 | 1,991,460 | -0.15(-2.02%) |
Nov 23, 2007 | 7.570 | 7.792 | 7.550 | 7.676 | 495,042 | +0.21(+2.85%) |
Nov 21, 2007 | 7.454 | 7.608 | 7.347 | 7.463 | 2,153,582 | -0.12(-1.53%) |
Nov 20, 2007 | 7.918 | 8.014 | 7.434 | 7.579 | 3,247,109 | -0.31(-3.92%) |
Nov 19, 2007 | 8.333 | 8.343 | 7.841 | 7.889 | 3,198,345 | -0.52(-6.21%) |
Nov 16, 2007 | 8.517 | 8.546 | 8.227 | 8.411 | 3,141,797 | +0.02(+0.23%) |
Nov 15, 2007 | 8.343 | 8.710 | 8.266 | 8.391 | 2,313,720 | -0.08(-0.91%) |
Nov 14, 2007 | 8.179 | 8.691 | 8.140 | 8.469 | 2,663,148 | +0.33(+4.04%) |
Nov 13, 2007 | 8.285 | 8.488 | 8.140 | 8.140 | 3,675,327 | -0.13(-1.52%) |
Nov 12, 2007 | 8.652 | 8.652 | 8.179 | 8.266 | 3,593,788 | -0.37(-4.26%) |
Nov 09, 2007 | 8.623 | 8.836 | 8.507 | 8.633 | 4,591,309 | -0.13(-1.43%) |
Nov 08, 2007 | 9.049 | 9.271 | 8.092 | 8.759 | 10,016,627 | -1.31(-12.97%) |
Nov 07, 2007 | 10.01 | 10.39 | 9.774 | 10.06 | 3,230,563 | -0.08(-0.76%) |
Nov 06, 2007 | 10.39 | 10.56 | 10.02 | 10.14 | 3,637,967 | -0.15(-1.50%) |
Nov 05, 2007 | 10.61 | 10.89 | 10.30 | 10.30 | 3,532,544 | -0.47(-4.40%) |
Nov 02, 2007 | 10.71 | 10.90 | 10.40 | 10.77 | 1,796,029 | +0.19(+1.83%) |
Nov 01, 2007 | 10.83 | 10.95 | 10.35 | 10.58 | 2,496,684 | -0.38(-3.44%) |
Oct 31, 2007 | 11.18 | 11.25 | 10.59 | 10.95 | 2,871,285 | -0.01(-0.09%) |
Oct 30, 2007 | 10.92 | 11.28 | 10.92 | 10.96 | 1,784,708 | +0.04(+0.35%) |
Oct 29, 2007 | 10.65 | 11.04 | 10.64 | 10.92 | 1,886,859 | +0.31(+2.91%) |
Oct 26, 2007 | 10.50 | 10.63 | 10.35 | 10.61 | 1,301,819 | +0.21(+2.04%) |
Oct 25, 2007 | 10.51 | 10.63 | 10.09 | 10.40 | 2,157,056 | -0.11(-1.01%) |
Oct 24, 2007 | 10.66 | 10.76 | 10.11 | 10.51 | 2,939,958 | -0.25(-2.34%) |
Oct 23, 2007 | 10.68 | 10.81 | 10.39 | 10.76 | 2,200,073 | +0.22(+2.11%) |
Oct 22, 2007 | 10.89 | 10.89 | 10.19 | 10.54 | 4,226,921 | -0.44(-4.05%) |
Oct 19, 2007 | 11.72 | 11.72 | 10.95 | 10.98 | 2,299,055 | -0.73(-6.27%) |
Oct 18, 2007 | 11.47 | 11.86 | 11.42 | 11.72 | 1,744,764 | +0.20(+1.76%) |
Oct 17, 2007 | 11.58 | 11.63 | 11.26 | 11.51 | 1,417,724 | +0.19(+1.71%) |
Oct 16, 2007 | 11.21 | 11.48 | 11.12 | 11.32 | 1,234,619 | +0.09(+0.77%) |
Oct 15, 2007 | 11.45 | 11.48 | 11.05 | 11.23 | 1,194,820 | -0.21(-1.86%) |
Oct 12, 2007 | 11.08 | 11.55 | 11.01 | 11.45 | 1,534,843 | +0.35(+3.14%) |
Oct 11, 2007 | 11.46 | 11.54 | 10.89 | 11.10 | 2,334,768 | -0.25(-2.21%) |
Oct 10, 2007 | 11.60 | 11.73 | 11.16 | 11.35 | 1,935,911 | -0.32(-2.73%) |
Oct 09, 2007 | 11.76 | 11.84 | 11.48 | 11.67 | 1,289,359 | -0.03(-0.25%) |
Oct 08, 2007 | 11.83 | 11.98 | 11.50 | 11.70 | 1,174,335 | -0.16(-1.39%) |
Oct 05, 2007 | 11.61 | 12.06 | 11.55 | 11.86 | 2,276,831 | +0.43(+3.72%) |
Oct 04, 2007 | 11.44 | 11.60 | 11.31 | 11.44 | 1,569,900 | +0.02(+0.17%) |
Oct 03, 2007 | 11.38 | 11.65 | 11.27 | 11.42 | 1,968,145 | -0.05(-0.42%) |
Oct 02, 2007 | 11.34 | 11.52 | 11.30 | 11.47 | 1,254,955 | +0.12(+1.02%) |
Oct 01, 2007 | 11.30 | 11.48 | 11.14 | 11.35 | 1,445,446 | +0.21(+1.91%) |
Sep 28, 2007 | 11.52 | 11.59 | 11.04 | 11.14 | 1,883,109 | -0.42(-3.60%) |
Sep 27, 2007 | 11.26 | 11.58 | 11.26 | 11.55 | 2,332,796 | +0.38(+3.37%) |
Sep 26, 2007 | 11.35 | 11.48 | 11.03 | 11.18 | 1,653,057 | -0.07(-0.60%) |
Sep 25, 2007 | 10.54 | 11.46 | 10.49 | 11.24 | 3,231,308 | +0.57(+5.34%) |
Sep 24, 2007 | 10.78 | 10.88 | 10.51 | 10.67 | 1,403,685 | -0.06(-0.54%) |
Sep 21, 2007 | 10.62 | 10.85 | 10.33 | 10.73 | 3,209,424 | +0.22(+2.12%) |
Sep 20, 2007 | 10.38 | 10.73 | 10.25 | 10.51 | 1,917,491 | +0.08(+0.74%) |
Sep 19, 2007 | 10.63 | 10.87 | 10.20 | 10.43 | 2,993,666 | -0.09(-0.83%) |
Sep 18, 2007 | 9.638 | 10.55 | 9.590 | 10.52 | 3,442,005 | +0.96(+10.01%) |
Sep 17, 2007 | 9.716 | 9.861 | 9.426 | 9.561 | 4,051,768 | -0.19(-1.98%) |
Sep 14, 2007 | 9.890 | 10.03 | 9.667 | 9.754 | 2,159,314 | -0.27(-2.70%) |
Sep 13, 2007 | 10.12 | 10.24 | 9.899 | 10.03 | 1,355,198 | -0.01(-0.10%) |
Sep 12, 2007 | 10.27 | 10.44 | 10.03 | 10.03 | 1,656,088 | -0.33(-3.17%) |
Sep 11, 2007 | 10.12 | 10.51 | 9.899 | 10.36 | 2,355,129 | +0.30(+2.98%) |
Sep 10, 2007 | 10.57 | 10.57 | 9.861 | 10.06 | 3,891,367 | -0.36(-3.43%) |
Sep 07, 2007 | 10.68 | 10.73 | 10.29 | 10.42 | 2,465,061 | -0.40(-3.66%) |
Sep 06, 2007 | 11.18 | 11.18 | 10.77 | 10.82 | 3,905,635 | -0.26(-2.36%) |
Sep 05, 2007 | 11.38 | 11.55 | 10.95 | 11.08 | 4,128,619 | -0.40(-3.45%) |