Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.502 | 8.671 | 8.484 | 8.599 | 1,163,165 | +0.15(+1.78%) |
Nov 29, 2007 | 8.502 | 8.587 | 8.358 | 8.448 | 661,183 | -0.05(-0.64%) |
Nov 28, 2007 | 8.442 | 8.587 | 8.400 | 8.502 | 1,058,025 | +0.19(+2.25%) |
Nov 27, 2007 | 8.297 | 8.388 | 8.195 | 8.316 | 989,038 | +0.10(+1.25%) |
Nov 26, 2007 | 8.635 | 8.653 | 8.201 | 8.213 | 1,098,987 | -0.45(-5.15%) |
Nov 23, 2007 | 8.575 | 8.732 | 8.527 | 8.659 | 353,891 | +0.17(+1.99%) |
Nov 21, 2007 | 8.581 | 8.647 | 8.394 | 8.490 | 1,144,923 | -0.12(-1.40%) |
Nov 20, 2007 | 8.756 | 8.894 | 8.442 | 8.611 | 1,059,352 | -0.18(-2.06%) |
Nov 19, 2007 | 8.792 | 8.894 | 8.635 | 8.792 | 603,472 | -0.11(-1.29%) |
Nov 16, 2007 | 9.081 | 9.081 | 8.726 | 8.906 | 717,898 | -0.16(-1.73%) |
Nov 15, 2007 | 9.009 | 9.087 | 8.828 | 9.063 | 942,604 | +0.04(+0.47%) |
Nov 14, 2007 | 9.190 | 9.232 | 8.906 | 9.021 | 937,298 | -0.14(-1.58%) |
Nov 13, 2007 | 8.900 | 9.256 | 8.840 | 9.166 | 1,154,873 | +0.33(+3.75%) |
Nov 12, 2007 | 8.629 | 8.961 | 8.629 | 8.834 | 760,352 | +0.18(+2.09%) |
Nov 09, 2007 | 8.448 | 8.695 | 8.400 | 8.653 | 1,268,138 | +0.07(+0.84%) |
Nov 08, 2007 | 8.677 | 8.738 | 8.394 | 8.581 | 1,601,300 | -0.05(-0.63%) |
Nov 07, 2007 | 8.822 | 8.900 | 8.611 | 8.635 | 982,902 | -0.31(-3.44%) |
Nov 06, 2007 | 9.015 | 9.015 | 8.527 | 8.943 | 1,277,922 | -0.02(-0.27%) |
Nov 05, 2007 | 8.961 | 9.142 | 8.804 | 8.967 | 783,071 | -0.13(-1.46%) |
Nov 02, 2007 | 9.292 | 9.401 | 8.949 | 9.099 | 1,538,283 | -0.07(-0.72%) |
Nov 01, 2007 | 9.244 | 9.485 | 9.142 | 9.166 | 1,300,144 | -0.31(-3.31%) |
Oct 31, 2007 | 9.172 | 9.534 | 9.166 | 9.479 | 789,705 | +0.31(+3.42%) |
Oct 30, 2007 | 8.894 | 9.202 | 8.894 | 9.166 | 996,335 | +0.15(+1.67%) |
Oct 29, 2007 | 9.021 | 9.081 | 8.852 | 9.015 | 859,687 | +0.07(+0.74%) |
Oct 26, 2007 | 9.118 | 9.118 | 8.810 | 8.949 | 643,770 | -0.01(-0.13%) |
Oct 25, 2007 | 9.027 | 9.202 | 8.840 | 8.961 | 570,637 | -0.02(-0.27%) |
Oct 24, 2007 | 8.997 | 9.057 | 8.882 | 8.985 | 884,065 | -0.06(-0.67%) |
Oct 23, 2007 | 9.178 | 9.184 | 9.021 | 9.045 | 894,346 | -0.04(-0.46%) |
Oct 22, 2007 | 8.894 | 9.178 | 8.846 | 9.087 | 1,379,247 | +0.11(+1.28%) |
Oct 19, 2007 | 9.425 | 9.425 | 8.937 | 8.973 | 1,228,006 | -0.48(-5.04%) |
Oct 18, 2007 | 9.485 | 9.503 | 9.310 | 9.449 | 735,808 | -0.07(-0.76%) |
Oct 17, 2007 | 9.702 | 9.702 | 9.154 | 9.522 | 605,462 | -0.05(-0.50%) |
Oct 16, 2007 | 9.751 | 9.751 | 9.564 | 9.570 | 509,776 | -0.19(-1.92%) |
Oct 15, 2007 | 9.889 | 9.944 | 9.642 | 9.757 | 881,080 | -0.14(-1.46%) |
Oct 12, 2007 | 9.877 | 9.901 | 9.787 | 9.901 | 462,679 | +0.04(+0.43%) |
Oct 11, 2007 | 9.986 | 10.00 | 9.733 | 9.859 | 548,415 | -0.10(-0.97%) |
Oct 10, 2007 | 9.950 | 9.992 | 9.847 | 9.956 | 361,188 | +0.01(+0.06%) |
Oct 09, 2007 | 9.907 | 10.03 | 9.805 | 9.950 | 650,404 | +0.07(+0.73%) |
Oct 08, 2007 | 10.03 | 10.03 | 9.769 | 9.877 | 284,738 | -0.13(-1.33%) |
Oct 05, 2007 | 9.648 | 10.01 | 9.648 | 10.01 | 727,185 | +0.42(+4.40%) |
Oct 04, 2007 | 9.576 | 9.606 | 9.491 | 9.588 | 249,249 | +0.08(+0.82%) |
Oct 03, 2007 | 9.515 | 9.588 | 9.449 | 9.509 | 981,576 | -0.06(-0.63%) |
Oct 02, 2007 | 9.497 | 9.630 | 9.407 | 9.570 | 865,657 | +0.10(+1.08%) |
Oct 01, 2007 | 9.316 | 9.497 | 9.310 | 9.467 | 968,475 | +0.19(+2.01%) |
Sep 28, 2007 | 9.455 | 9.455 | 9.178 | 9.280 | 540,123 | -0.14(-1.54%) |
Sep 27, 2007 | 9.582 | 9.624 | 9.401 | 9.425 | 774,614 | -0.10(-1.01%) |
Sep 26, 2007 | 9.552 | 9.630 | 9.455 | 9.522 | 347,258 | +0.05(+0.57%) |
Sep 25, 2007 | 9.522 | 9.570 | 9.335 | 9.467 | 583,904 | -0.13(-1.38%) |
Sep 24, 2007 | 9.534 | 9.684 | 9.497 | 9.600 | 279,431 | +0.08(+0.89%) |
Sep 21, 2007 | 9.467 | 9.588 | 9.395 | 9.515 | 925,855 | +0.14(+1.48%) |
Sep 20, 2007 | 9.461 | 9.461 | 9.310 | 9.377 | 373,625 | -0.07(-0.77%) |
Sep 19, 2007 | 9.473 | 9.714 | 9.292 | 9.449 | 1,183,065 | -0.02(-0.25%) |
Sep 18, 2007 | 9.244 | 9.558 | 9.172 | 9.473 | 577,270 | +0.29(+3.15%) |
Sep 17, 2007 | 9.087 | 9.220 | 8.973 | 9.184 | 1,075,770 | +0.05(+0.59%) |
Sep 14, 2007 | 8.846 | 9.136 | 8.774 | 9.130 | 460,191 | +0.14(+1.61%) |
Sep 13, 2007 | 8.774 | 9.075 | 8.707 | 8.985 | 928,674 | +0.22(+2.48%) |
Sep 12, 2007 | 8.738 | 8.864 | 8.701 | 8.768 | 532,993 | -0.06(-0.68%) |
Sep 11, 2007 | 8.882 | 8.900 | 8.762 | 8.828 | 844,762 | +0.03(+0.34%) |
Sep 10, 2007 | 8.973 | 8.973 | 8.647 | 8.798 | 609,111 | -0.11(-1.29%) |
Sep 07, 2007 | 8.900 | 8.985 | 8.828 | 8.912 | 738,628 | -0.17(-1.92%) |
Sep 06, 2007 | 9.250 | 9.335 | 8.997 | 9.087 | 943,434 | -0.16(-1.76%) |
Sep 05, 2007 | 9.473 | 9.895 | 9.166 | 9.250 | 632,493 | -0.22(-2.29%) |