Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.163 | 9.195 | 8.726 | 8.800 | 130,551 | -0.21(-2.37%) |
Nov 29, 2007 | 9.335 | 9.335 | 9.000 | 9.014 | 113,103 | -0.33(-3.58%) |
Nov 28, 2007 | 9.228 | 9.349 | 9.061 | 9.349 | 89,849 | +0.26(+2.86%) |
Nov 27, 2007 | 8.968 | 9.228 | 8.926 | 9.088 | 73,249 | +0.14(+1.56%) |
Nov 26, 2007 | 9.293 | 9.339 | 8.889 | 8.949 | 152,466 | -0.31(-3.36%) |
Nov 23, 2007 | 9.293 | 9.409 | 9.205 | 9.260 | 30,111 | +0.03(+0.30%) |
Nov 21, 2007 | 9.233 | 9.293 | 9.135 | 9.233 | 34,081 | -0.04(-0.40%) |
Nov 20, 2007 | 9.228 | 9.293 | 9.014 | 9.270 | 89,166 | +0.00(+0.05%) |
Nov 19, 2007 | 9.154 | 9.293 | 8.968 | 9.265 | 55,997 | -0.00(-0.05%) |
Nov 16, 2007 | 9.465 | 9.521 | 9.061 | 9.270 | 49,577 | -0.16(-1.72%) |
Nov 15, 2007 | 9.623 | 9.660 | 9.302 | 9.432 | 148,259 | -0.19(-1.93%) |
Nov 14, 2007 | 10.07 | 10.08 | 9.525 | 9.618 | 54,006 | -0.36(-3.63%) |
Nov 13, 2007 | 9.846 | 10.02 | 9.669 | 9.981 | 106,093 | +0.25(+2.53%) |
Nov 12, 2007 | 9.920 | 10.03 | 9.456 | 9.734 | 76,253 | -0.20(-2.06%) |
Nov 09, 2007 | 9.469 | 9.953 | 9.302 | 9.939 | 40,990 | +0.33(+3.43%) |
Nov 08, 2007 | 9.465 | 9.697 | 9.293 | 9.609 | 71,013 | +0.23(+2.43%) |
Nov 07, 2007 | 9.349 | 9.562 | 9.205 | 9.381 | 89,186 | -0.11(-1.13%) |
Nov 06, 2007 | 9.205 | 9.516 | 9.061 | 9.488 | 56,783 | +0.30(+3.24%) |
Nov 05, 2007 | 9.270 | 9.418 | 9.079 | 9.191 | 97,101 | -0.23(-2.42%) |
Nov 02, 2007 | 9.497 | 9.674 | 9.298 | 9.418 | 32,969 | +0.06(+0.60%) |
Nov 01, 2007 | 9.521 | 9.604 | 9.228 | 9.363 | 284,422 | -0.35(-3.63%) |
Oct 31, 2007 | 9.507 | 10.07 | 9.507 | 9.716 | 79,107 | +0.27(+2.90%) |
Oct 30, 2007 | 9.614 | 9.758 | 9.418 | 9.442 | 45,501 | -0.23(-2.40%) |
Oct 29, 2007 | 9.739 | 9.785 | 9.456 | 9.674 | 69,833 | -0.04(-0.43%) |
Oct 26, 2007 | 9.293 | 9.744 | 9.223 | 9.716 | 72,364 | +0.56(+6.14%) |
Oct 25, 2007 | 9.442 | 9.785 | 9.144 | 9.154 | 51,409 | -0.27(-2.91%) |
Oct 24, 2007 | 9.358 | 9.662 | 9.293 | 9.428 | 74,654 | +0.01(+0.15%) |
Oct 23, 2007 | 9.442 | 9.456 | 9.325 | 9.414 | 59,227 | -0.08(-0.88%) |
Oct 22, 2007 | 9.446 | 9.562 | 9.293 | 9.497 | 151,082 | -0.04(-0.39%) |
Oct 19, 2007 | 9.827 | 9.827 | 9.460 | 9.535 | 149,701 | -0.30(-3.02%) |
Oct 18, 2007 | 9.600 | 9.832 | 9.511 | 9.832 | 54,938 | +0.18(+1.83%) |
Oct 17, 2007 | 10.04 | 10.04 | 9.507 | 9.655 | 180,240 | -0.28(-2.85%) |
Oct 16, 2007 | 10.13 | 10.13 | 9.428 | 9.939 | 263,893 | -0.27(-2.64%) |
Oct 15, 2007 | 11.22 | 11.22 | 9.990 | 10.21 | 166,113 | -1.13(-10.00%) |
Oct 12, 2007 | 11.17 | 11.43 | 11.03 | 11.34 | 20,751 | +0.13(+1.16%) |
Oct 11, 2007 | 11.51 | 11.52 | 11.09 | 11.21 | 45,628 | -0.22(-1.91%) |
Oct 10, 2007 | 11.36 | 11.47 | 11.21 | 11.43 | 31,434 | +0.07(+0.61%) |
Oct 09, 2007 | 11.50 | 11.50 | 11.20 | 11.36 | 22,333 | -0.12(-1.01%) |
Oct 08, 2007 | 11.49 | 11.51 | 11.22 | 11.48 | 44,218 | -0.06(-0.48%) |
Oct 05, 2007 | 11.38 | 11.62 | 11.22 | 11.53 | 49,762 | +0.27(+2.39%) |
Oct 04, 2007 | 11.18 | 11.34 | 11.09 | 11.26 | 11,615 | +0.15(+1.34%) |
Oct 03, 2007 | 11.46 | 11.48 | 11.09 | 11.11 | 76,410 | -0.44(-3.78%) |
Oct 02, 2007 | 11.33 | 11.59 | 11.32 | 11.55 | 33,883 | +0.26(+2.26%) |
Oct 01, 2007 | 10.71 | 11.59 | 10.71 | 11.30 | 98,855 | +0.56(+5.19%) |
Sep 28, 2007 | 11.36 | 11.42 | 10.71 | 10.74 | 58,582 | -0.65(-5.67%) |
Sep 27, 2007 | 11.42 | 11.57 | 11.38 | 11.38 | 76,311 | +0.16(+1.45%) |
Sep 26, 2007 | 11.13 | 11.41 | 11.02 | 11.22 | 29,142 | +0.19(+1.73%) |
Sep 25, 2007 | 11.03 | 11.20 | 11.01 | 11.03 | 18,913 | -0.08(-0.75%) |
Sep 24, 2007 | 11.33 | 11.43 | 11.01 | 11.11 | 38,427 | -0.24(-2.09%) |
Sep 21, 2007 | 11.43 | 11.45 | 11.20 | 11.35 | 132,427 | +0.03(+0.29%) |
Sep 20, 2007 | 11.77 | 11.77 | 11.20 | 11.32 | 53,079 | -0.49(-4.13%) |
Sep 19, 2007 | 11.50 | 11.82 | 11.15 | 11.81 | 99,202 | +0.27(+2.38%) |
Sep 18, 2007 | 10.62 | 11.53 | 10.38 | 11.53 | 138,440 | +0.95(+8.96%) |
Sep 17, 2007 | 10.86 | 10.86 | 10.58 | 10.58 | 12,114 | -0.29(-2.65%) |
Sep 14, 2007 | 10.71 | 10.88 | 10.48 | 10.87 | 32,943 | +0.02(+0.17%) |
Sep 13, 2007 | 11.01 | 11.01 | 10.66 | 10.85 | 18,239 | -0.08(-0.77%) |
Sep 12, 2007 | 11.08 | 11.08 | 10.91 | 10.94 | 29,792 | -0.17(-1.55%) |
Sep 11, 2007 | 10.64 | 11.13 | 10.64 | 11.11 | 23,665 | +0.54(+5.14%) |
Sep 10, 2007 | 10.86 | 10.90 | 10.37 | 10.57 | 32,964 | -0.27(-2.49%) |
Sep 07, 2007 | 10.76 | 10.91 | 10.69 | 10.84 | 65,860 | -0.09(-0.81%) |
Sep 06, 2007 | 10.83 | 10.99 | 10.74 | 10.92 | 46,484 | +0.11(+0.99%) |
Sep 05, 2007 | 11.06 | 11.11 | 10.81 | 10.82 | 24,059 | -0.33(-3.00%) |