Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.760 | 8.900 | 8.700 | 8.700 | 19,931 | -0.06(-0.68%) |
Nov 29, 2007 | 8.850 | 8.900 | 8.700 | 8.760 | 79,720 | -0.09(-1.02%) |
Nov 28, 2007 | 8.850 | 9.000 | 8.700 | 8.850 | 21,270 | +0.25(+2.91%) |
Nov 27, 2007 | 8.600 | 8.650 | 8.420 | 8.600 | 43,709 | -0.20(-2.27%) |
Nov 26, 2007 | 8.800 | 8.950 | 8.660 | 8.800 | 11,673 | +0.05(+0.57%) |
Nov 23, 2007 | 8.700 | 8.940 | 8.600 | 8.750 | 82,665 | +0.05(+0.57%) |
Nov 21, 2007 | 8.980 | 8.850 | 8.500 | 8.700 | 23,566 | -0.28(-3.12%) |
Nov 20, 2007 | 8.980 | 8.990 | 8.750 | 8.980 | 68,232 | +0.28(+3.22%) |
Nov 19, 2007 | 8.700 | 8.700 | 8.600 | 8.700 | 450,147 | -0.20(-2.25%) |
Nov 16, 2007 | 8.900 | 8.900 | 8.500 | 8.900 | 885,753 | +0.05(+0.56%) |
Nov 15, 2007 | 8.850 | 8.900 | 8.750 | 8.850 | 82,696 | -0.85(-8.76%) |
Nov 14, 2007 | 10.00 | 9.900 | 9.700 | 9.700 | 11,955 | -0.30(-3.00%) |
Nov 13, 2007 | 9.800 | 10.00 | 9.700 | 10.00 | 28,908 | +0.20(+2.04%) |
Nov 12, 2007 | 9.800 | 9.850 | 9.550 | 9.800 | 12,663 | +0.10(+1.03%) |
Nov 09, 2007 | 9.700 | 9.700 | 9.440 | 9.700 | 60,242 | +0.25(+2.65%) |
Nov 08, 2007 | 9.450 | 9.780 | 9.350 | 9.450 | 13,493 | -0.15(-1.56%) |
Nov 07, 2007 | 9.600 | 9.600 | 9.400 | 9.600 | 9,522 | -0.35(-3.52%) |
Nov 06, 2007 | 9.950 | 9.950 | 9.750 | 9.950 | 10,006 | +0.20(+2.05%) |
Nov 05, 2007 | 10.10 | 9.850 | 9.550 | 9.750 | 23,072 | -0.35(-3.47%) |
Nov 02, 2007 | 10.10 | 10.25 | 10.00 | 10.10 | 15,114 | -0.40(-3.81%) |
Nov 01, 2007 | 10.50 | 10.52 | 10.20 | 10.50 | 17,229 | +0.40(+3.96%) |
Oct 31, 2007 | 10.30 | 10.70 | 10.10 | 10.10 | 38,147 | -0.20(-1.94%) |
Oct 30, 2007 | 10.60 | 10.45 | 10.25 | 10.30 | 32,697 | -0.30(-2.83%) |
Oct 29, 2007 | 10.17 | 10.60 | 10.25 | 10.60 | 13,196 | +0.43(+4.23%) |
Oct 26, 2007 | 10.17 | 10.50 | 10.17 | 10.17 | 138,067 | +0.27(+2.73%) |
Oct 25, 2007 | 9.900 | 10.10 | 9.850 | 9.900 | 17,409 | +0.05(+0.51%) |
Oct 24, 2007 | 10.00 | 10.10 | 9.700 | 9.850 | 22,548 | -0.15(-1.50%) |
Oct 23, 2007 | 10.00 | 10.00 | 9.700 | 10.00 | 20,373 | +0.10(+1.01%) |
Oct 19, 2007 | 9.900 | 9.900 | 9.600 | 9.900 | 11,854 | +0.05(+0.51%) |
Oct 18, 2007 | 9.850 | 10.10 | 9.790 | 9.850 | 466,607 | -0.50(-4.83%) |
Oct 17, 2007 | 10.35 | 10.40 | 9.850 | 10.35 | 717,280 | +0.53(+5.38%) |
Oct 16, 2007 | 9.822 | 9.850 | 9.650 | 9.822 | 96,844 | -0.13(-1.29%) |
Oct 15, 2007 | 9.950 | 10.20 | 9.950 | 9.950 | 27,467 | -0.30(-2.93%) |
Oct 12, 2007 | 10.25 | 10.25 | 10.15 | 10.25 | 38,207 | -0.15(-1.44%) |
Oct 11, 2007 | 10.40 | 10.45 | 10.30 | 10.40 | 38,645 | +0.00(+0.00%) |
Oct 10, 2007 | 10.40 | 10.55 | 10.30 | 10.40 | 21,287 | -0.80(-7.14%) |
Oct 09, 2007 | 11.20 | 11.20 | 11.00 | 11.20 | 45,347 | -0.10(-0.88%) |
Oct 08, 2007 | 11.40 | 11.30 | 11.05 | 11.30 | 18,553 | -0.10(-0.88%) |
Oct 05, 2007 | 11.40 | 11.40 | 11.15 | 11.40 | 14,353 | +0.25(+2.24%) |
Oct 04, 2007 | 10.65 | 11.15 | 10.85 | 11.15 | 10,302 | +0.50(+4.69%) |
Oct 03, 2007 | 10.65 | 10.85 | 10.65 | 10.65 | 13,595 | -0.05(-0.47%) |
Oct 02, 2007 | 10.70 | 10.80 | 10.65 | 10.70 | 24,362 | +0.15(+1.42%) |
Oct 01, 2007 | 10.46 | 10.75 | 10.55 | 10.55 | 46,894 | +0.09(+0.86%) |
Sep 28, 2007 | 10.46 | 10.80 | 10.45 | 10.46 | 51,405 | -0.19(-1.78%) |
Sep 27, 2007 | 10.30 | 10.65 | 10.45 | 10.65 | 30,798 | +0.35(+3.40%) |
Sep 26, 2007 | 10.35 | 10.50 | 10.20 | 10.30 | 371,915 | -0.05(-0.48%) |
Sep 25, 2007 | 10.35 | 10.75 | 10.30 | 10.35 | 615,878 | -0.70(-6.33%) |
Sep 24, 2007 | 11.05 | 11.05 | 10.85 | 11.05 | 4,111 | +0.10(+0.91%) |
Sep 21, 2007 | 10.80 | 10.95 | 10.70 | 10.95 | 17,652 | +0.15(+1.39%) |
Sep 20, 2007 | 10.80 | 10.80 | 10.55 | 10.80 | 27,128 | +0.15(+1.41%) |
Sep 19, 2007 | 10.65 | 11.00 | 10.65 | 10.65 | 22,686 | -0.25(-2.29%) |
Sep 18, 2007 | 10.40 | 10.90 | 10.30 | 10.90 | 19,164 | +0.50(+4.81%) |
Sep 17, 2007 | 10.40 | 10.45 | 10.25 | 10.40 | 10,553 | -0.20(-1.89%) |
Sep 14, 2007 | 10.60 | 10.80 | 10.55 | 10.60 | 9,452 | -0.55(-4.93%) |
Sep 13, 2007 | 11.15 | 11.15 | 10.80 | 11.15 | 114,465 | +0.25(+2.29%) |
Sep 12, 2007 | 10.95 | 10.90 | 10.65 | 10.90 | 16,356 | -0.05(-0.46%) |
Sep 11, 2007 | 10.95 | 10.95 | 10.60 | 10.95 | 112,266 | +0.30(+2.82%) |
Sep 10, 2007 | 10.65 | 10.65 | 10.30 | 10.65 | 9,376 | +0.20(+1.91%) |
Sep 07, 2007 | 10.45 | 10.56 | 10.25 | 10.45 | 14,971 | -0.20(-1.88%) |
Sep 06, 2007 | 10.70 | 10.65 | 10.35 | 10.65 | 15,861 | -0.05(-0.47%) |
Sep 05, 2007 | 10.70 | 10.70 | 10.40 | 10.70 | 15,187 | +0.00(+0.00%) |