Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.389 | 8.606 | 8.368 | 8.511 | 17,721 | +0.01(+0.08%) |
Nov 29, 2007 | 8.436 | 8.600 | 8.402 | 8.504 | 9,965 | +0.07(+0.81%) |
Nov 28, 2007 | 8.436 | 8.606 | 8.436 | 8.436 | 23,526 | -0.06(-0.72%) |
Nov 27, 2007 | 8.389 | 8.498 | 8.382 | 8.498 | 7,496 | -0.01(-0.08%) |
Nov 26, 2007 | 8.382 | 8.518 | 8.382 | 8.504 | 8,092 | +0.12(+1.46%) |
Nov 23, 2007 | 8.395 | 8.395 | 8.375 | 8.382 | 4,052 | -0.10(-1.12%) |
Nov 21, 2007 | 8.484 | 8.484 | 8.375 | 8.477 | 3,082 | -0.01(-0.08%) |
Nov 20, 2007 | 8.484 | 8.484 | 8.484 | 8.484 | 2,138 | +0.00(+0.00%) |
Nov 19, 2007 | 8.402 | 8.606 | 8.402 | 8.484 | 12,711 | +0.05(+0.65%) |
Nov 16, 2007 | 7.994 | 8.429 | 7.994 | 8.429 | 1,602 | +0.57(+7.27%) |
Nov 15, 2007 | 8.219 | 8.259 | 7.858 | 7.858 | 9,623 | -0.48(-5.71%) |
Nov 14, 2007 | 8.613 | 8.559 | 8.232 | 8.334 | 15,342 | -0.33(-3.77%) |
Nov 13, 2007 | 8.879 | 8.879 | 8.511 | 8.661 | 3,013 | +0.16(+1.84%) |
Nov 12, 2007 | 8.674 | 8.695 | 8.504 | 8.504 | 1,616 | -0.19(-2.19%) |
Nov 09, 2007 | 8.783 | 8.838 | 8.695 | 8.695 | 2,122 | -0.18(-2.07%) |
Nov 08, 2007 | 8.797 | 8.879 | 8.797 | 8.879 | 734 | +0.09(+1.01%) |
Nov 07, 2007 | 8.892 | 8.906 | 8.790 | 8.790 | 6,618 | -0.10(-1.15%) |
Nov 06, 2007 | 8.817 | 8.892 | 8.817 | 8.892 | 440 | +0.05(+0.54%) |
Nov 05, 2007 | 8.844 | 8.844 | 8.783 | 8.844 | 2,131 | +0.00(+0.00%) |
Nov 02, 2007 | 8.770 | 8.844 | 8.770 | 8.844 | 6,746 | +0.25(+2.93%) |
Nov 01, 2007 | 8.559 | 8.674 | 8.538 | 8.593 | 4,918 | +0.07(+0.88%) |
Oct 31, 2007 | 8.583 | 8.586 | 8.511 | 8.518 | 1,863 | -0.04(-0.48%) |
Oct 30, 2007 | 8.429 | 8.981 | 8.429 | 8.559 | 11,398 | +0.18(+2.11%) |
Oct 29, 2007 | 8.606 | 8.606 | 8.185 | 8.382 | 5,038 | +0.10(+1.23%) |
Oct 26, 2007 | 8.035 | 8.457 | 8.035 | 8.280 | 11,713 | +0.14(+1.76%) |
Oct 25, 2007 | 8.076 | 8.137 | 7.960 | 8.137 | 3,502 | +0.05(+0.67%) |
Oct 24, 2007 | 8.287 | 8.287 | 7.661 | 8.083 | 26,352 | -0.31(-3.73%) |
Oct 23, 2007 | 8.606 | 9.076 | 8.334 | 8.395 | 14,269 | -0.23(-2.68%) |
Oct 22, 2007 | 8.776 | 8.804 | 8.613 | 8.627 | 10,876 | -0.17(-1.93%) |
Oct 19, 2007 | 9.065 | 9.137 | 8.797 | 8.797 | 1,616 | -0.05(-0.54%) |
Oct 18, 2007 | 8.776 | 8.879 | 8.763 | 8.844 | 2,939 | -0.26(-2.84%) |
Oct 17, 2007 | 9.375 | 9.423 | 9.103 | 9.103 | 11,464 | -0.01(-0.07%) |
Oct 16, 2007 | 9.035 | 9.110 | 9.035 | 9.110 | 893 | +0.01(+0.15%) |
Oct 15, 2007 | 9.144 | 9.144 | 9.096 | 9.096 | 293 | -0.05(-0.59%) |
Oct 12, 2007 | 9.157 | 9.164 | 9.015 | 9.151 | 6,798 | -0.10(-1.10%) |
Oct 11, 2007 | 9.423 | 9.423 | 9.076 | 9.253 | 5,758 | -0.17(-1.81%) |
Oct 10, 2007 | 9.443 | 9.491 | 9.341 | 9.423 | 2,278 | +0.00(+0.00%) |
Oct 09, 2007 | 9.423 | 9.423 | 9.423 | 9.423 | 1,072 | +0.03(+0.36%) |
Oct 08, 2007 | 9.396 | 9.396 | 9.185 | 9.389 | 4,003 | +0.10(+1.10%) |
Oct 05, 2007 | 9.287 | 9.287 | 9.042 | 9.287 | 7,165 | +0.14(+1.56%) |
Oct 04, 2007 | 9.144 | 9.144 | 9.144 | 9.144 | 146 | -0.07(-0.72%) |
Oct 03, 2007 | 8.940 | 9.211 | 8.749 | 9.211 | 1,616 | -0.04(-0.46%) |
Oct 02, 2007 | 9.117 | 9.355 | 8.966 | 9.253 | 10,262 | +0.16(+1.80%) |
Oct 01, 2007 | 8.844 | 9.089 | 8.844 | 9.089 | 26,401 | +0.07(+0.75%) |
Sep 28, 2007 | 8.967 | 9.103 | 8.899 | 9.021 | 3,836 | +0.23(+2.63%) |
Sep 27, 2007 | 8.844 | 8.844 | 8.674 | 8.790 | 7,165 | -0.19(-2.12%) |
Sep 26, 2007 | 9.001 | 9.001 | 8.851 | 8.981 | 1,396 | -0.15(-1.64%) |
Sep 25, 2007 | 8.967 | 9.185 | 8.967 | 9.130 | 3,821 | +0.16(+1.82%) |
Sep 24, 2007 | 8.947 | 8.967 | 8.947 | 8.967 | 1,469 | +0.05(+0.61%) |
Sep 21, 2007 | 9.015 | 9.103 | 8.844 | 8.913 | 5,088 | +0.07(+0.77%) |
Sep 20, 2007 | 9.035 | 9.035 | 8.776 | 8.844 | 17,477 | -0.12(-1.37%) |
Sep 19, 2007 | 9.015 | 9.015 | 8.968 | 8.968 | 17,564 | +0.04(+0.47%) |
Sep 18, 2007 | 8.879 | 8.926 | 8.674 | 8.926 | 4,788 | -0.04(-0.46%) |
Sep 17, 2007 | 9.217 | 9.217 | 8.879 | 8.967 | 16,720 | -0.22(-2.37%) |
Sep 14, 2007 | 9.259 | 9.273 | 9.185 | 9.185 | 3,677 | +0.01(+0.15%) |
Sep 13, 2007 | 9.328 | 9.328 | 9.110 | 9.171 | 14,845 | -0.29(-3.09%) |
Sep 12, 2007 | 9.436 | 9.464 | 9.334 | 9.464 | 31,457 | -0.12(-1.21%) |
Sep 11, 2007 | 9.729 | 9.736 | 9.423 | 9.579 | 16,792 | -0.12(-1.19%) |
Sep 10, 2007 | 9.865 | 9.865 | 9.606 | 9.695 | 3,821 | +0.00(+0.00%) |
Sep 07, 2007 | 9.647 | 9.695 | 9.525 | 9.695 | 4,678 | -0.03(-0.35%) |
Sep 06, 2007 | 9.729 | 9.729 | 9.729 | 9.729 | 445 | +0.05(+0.56%) |
Sep 05, 2007 | 9.382 | 9.736 | 9.382 | 9.675 | 20,079 | -0.02(-0.21%) |