Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.456 | 9.663 | 9.419 | 9.633 | 6,048,100 | +0.23(+2.40%) |
Nov 29, 2007 | 9.387 | 9.477 | 9.293 | 9.408 | 4,515,103 | -0.01(-0.12%) |
Nov 28, 2007 | 9.044 | 9.449 | 8.938 | 9.419 | 5,935,092 | +0.38(+4.15%) |
Nov 27, 2007 | 9.035 | 9.113 | 8.934 | 9.044 | 1,507,004 | +0.13(+1.45%) |
Nov 26, 2007 | 8.899 | 9.201 | 8.851 | 8.915 | 2,903,857 | +0.06(+0.68%) |
Nov 23, 2007 | 8.925 | 8.925 | 8.786 | 8.855 | 1,011,869 | +0.08(+0.86%) |
Nov 21, 2007 | 8.950 | 8.950 | 8.628 | 8.780 | 3,122,062 | -0.16(-1.80%) |
Nov 20, 2007 | 9.371 | 9.371 | 8.812 | 8.941 | 5,222,707 | -0.27(-2.97%) |
Nov 19, 2007 | 9.203 | 9.300 | 9.175 | 9.214 | 6,011,589 | +0.03(+0.33%) |
Nov 16, 2007 | 9.109 | 9.267 | 9.030 | 9.184 | 4,656,254 | +0.04(+0.43%) |
Nov 15, 2007 | 8.789 | 9.254 | 8.734 | 9.145 | 8,264,012 | +0.39(+4.47%) |
Nov 14, 2007 | 8.529 | 8.835 | 8.336 | 8.754 | 5,379,614 | +0.34(+4.05%) |
Nov 13, 2007 | 8.616 | 8.637 | 8.250 | 8.414 | 7,877,959 | -0.10(-1.14%) |
Nov 12, 2007 | 8.908 | 9.072 | 8.462 | 8.510 | 5,047,653 | -0.50(-5.52%) |
Nov 09, 2007 | 8.773 | 9.173 | 8.745 | 9.007 | 5,921,183 | +0.19(+2.17%) |
Nov 08, 2007 | 8.814 | 9.109 | 8.757 | 8.816 | 6,484,871 | +0.14(+1.62%) |
Nov 07, 2007 | 9.063 | 9.063 | 8.122 | 8.676 | 26,247,840 | -0.38(-4.17%) |
Nov 06, 2007 | 9.226 | 9.279 | 8.768 | 9.053 | 14,787,202 | +0.15(+1.68%) |
Nov 05, 2007 | 9.870 | 9.893 | 8.448 | 8.904 | 35,772,892 | -1.07(-10.73%) |
Nov 02, 2007 | 9.948 | 10.01 | 9.826 | 9.974 | 1,820,732 | +0.10(+1.03%) |
Nov 01, 2007 | 10.01 | 10.17 | 9.790 | 9.872 | 3,568,009 | -0.27(-2.68%) |
Oct 31, 2007 | 9.780 | 10.34 | 9.778 | 10.14 | 5,809,914 | +0.33(+3.33%) |
Oct 30, 2007 | 9.824 | 9.876 | 9.711 | 9.817 | 2,757,394 | -0.04(-0.37%) |
Oct 29, 2007 | 9.836 | 9.946 | 9.663 | 9.854 | 4,756,766 | +0.01(+0.14%) |
Oct 26, 2007 | 9.819 | 9.898 | 9.663 | 9.840 | 2,187,573 | +0.06(+0.56%) |
Oct 25, 2007 | 9.778 | 9.872 | 9.679 | 9.785 | 3,299,832 | -0.01(-0.12%) |
Oct 24, 2007 | 9.912 | 10.07 | 9.675 | 9.796 | 3,563,228 | -0.12(-1.16%) |
Oct 23, 2007 | 10.18 | 10.18 | 9.893 | 9.912 | 2,661,772 | -0.24(-2.38%) |
Oct 22, 2007 | 10.12 | 10.29 | 10.02 | 10.15 | 1,447,371 | -0.01(-0.14%) |
Oct 19, 2007 | 10.36 | 10.41 | 10.09 | 10.17 | 1,829,859 | -0.22(-2.13%) |
Oct 18, 2007 | 10.19 | 10.45 | 10.19 | 10.39 | 2,051,529 | +0.17(+1.69%) |
Oct 17, 2007 | 10.30 | 10.34 | 10.11 | 10.22 | 2,372,732 | -0.02(-0.20%) |
Oct 16, 2007 | 10.30 | 10.35 | 10.20 | 10.24 | 3,220,727 | -0.17(-1.61%) |
Oct 15, 2007 | 10.40 | 10.53 | 10.31 | 10.40 | 2,420,544 | -0.12(-1.09%) |
Oct 12, 2007 | 10.31 | 10.53 | 10.31 | 10.52 | 3,461,521 | +0.21(+2.05%) |
Oct 11, 2007 | 10.37 | 10.39 | 10.24 | 10.31 | 1,529,954 | +0.02(+0.22%) |
Oct 10, 2007 | 10.18 | 10.38 | 10.18 | 10.28 | 2,043,705 | +0.06(+0.54%) |
Oct 09, 2007 | 10.35 | 10.35 | 10.09 | 10.23 | 2,171,057 | -0.10(-0.94%) |
Oct 08, 2007 | 10.26 | 10.35 | 10.24 | 10.33 | 1,343,491 | +0.11(+1.08%) |
Oct 05, 2007 | 10.34 | 10.39 | 10.20 | 10.22 | 1,307,415 | -0.05(-0.47%) |
Oct 04, 2007 | 10.36 | 10.40 | 10.22 | 10.26 | 2,406,635 | -0.11(-1.04%) |
Oct 03, 2007 | 10.47 | 10.57 | 10.30 | 10.37 | 1,991,982 | -0.12(-1.16%) |
Oct 02, 2007 | 10.49 | 10.53 | 10.34 | 10.49 | 4,205,200 | -0.03(-0.28%) |
Oct 01, 2007 | 10.46 | 10.59 | 10.38 | 10.52 | 5,866,852 | +0.06(+0.62%) |
Sep 28, 2007 | 10.50 | 10.50 | 10.35 | 10.46 | 1,760,751 | +0.02(+0.15%) |
Sep 27, 2007 | 10.35 | 10.51 | 10.30 | 10.44 | 2,760,437 | +0.04(+0.35%) |
Sep 26, 2007 | 10.31 | 10.41 | 10.20 | 10.41 | 2,484,436 | +0.10(+0.94%) |
Sep 25, 2007 | 10.31 | 10.35 | 10.25 | 10.31 | 2,653,079 | -0.08(-0.75%) |
Sep 24, 2007 | 10.16 | 10.41 | 10.15 | 10.39 | 5,785,573 | +0.28(+2.75%) |
Sep 21, 2007 | 10.24 | 10.29 | 10.01 | 10.11 | 3,282,447 | -0.20(-1.90%) |
Sep 20, 2007 | 9.891 | 10.30 | 9.831 | 10.30 | 7,831,452 | +0.43(+4.36%) |
Sep 19, 2007 | 9.661 | 9.902 | 9.559 | 9.875 | 3,576,702 | +0.27(+2.78%) |
Sep 18, 2007 | 9.373 | 9.652 | 9.364 | 9.608 | 1,845,072 | +0.23(+2.50%) |
Sep 17, 2007 | 9.456 | 9.537 | 9.355 | 9.373 | 2,305,362 | -0.13(-1.38%) |
Sep 14, 2007 | 9.610 | 9.663 | 9.385 | 9.504 | 2,542,679 | -0.17(-1.74%) |
Sep 13, 2007 | 9.792 | 9.870 | 9.663 | 9.672 | 1,651,220 | -0.08(-0.78%) |
Sep 12, 2007 | 9.755 | 9.863 | 9.704 | 9.748 | 1,675,995 | -0.04(-0.40%) |
Sep 11, 2007 | 9.635 | 9.842 | 9.635 | 9.787 | 2,403,592 | +0.15(+1.58%) |
Sep 10, 2007 | 9.631 | 9.721 | 9.509 | 9.635 | 1,831,598 | -0.01(-0.12%) |
Sep 07, 2007 | 9.518 | 9.663 | 9.490 | 9.647 | 3,985,704 | +0.10(+1.04%) |
Sep 06, 2007 | 9.606 | 9.629 | 9.484 | 9.548 | 3,668,412 | +0.02(+0.22%) |
Sep 05, 2007 | 9.484 | 9.631 | 9.438 | 9.527 | 5,967,690 | +0.03(+0.31%) |