Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.312 | 8.391 | 8.154 | 8.204 | 1,123,605 | +0.04(+0.52%) |
Nov 29, 2007 | 8.188 | 8.205 | 8.018 | 8.161 | 994,111 | -0.03(-0.41%) |
Nov 28, 2007 | 8.022 | 8.273 | 8.022 | 8.195 | 900,807 | +0.26(+3.25%) |
Nov 27, 2007 | 7.907 | 7.990 | 7.781 | 7.937 | 1,276,850 | +0.07(+0.94%) |
Nov 26, 2007 | 8.258 | 8.258 | 7.859 | 7.862 | 1,453,279 | -0.40(-4.86%) |
Nov 23, 2007 | 8.082 | 8.281 | 8.046 | 8.264 | 377,174 | +0.25(+3.18%) |
Nov 21, 2007 | 7.852 | 8.013 | 7.747 | 8.009 | 734,556 | +0.09(+1.18%) |
Nov 20, 2007 | 8.046 | 8.213 | 7.719 | 7.915 | 1,506,434 | -0.15(-1.89%) |
Nov 19, 2007 | 8.082 | 8.202 | 7.951 | 8.068 | 1,006,551 | -0.08(-1.02%) |
Nov 16, 2007 | 8.276 | 8.319 | 8.037 | 8.151 | 1,299,469 | -0.11(-1.37%) |
Nov 15, 2007 | 8.152 | 8.273 | 8.059 | 8.264 | 1,034,825 | +0.07(+0.84%) |
Nov 14, 2007 | 8.449 | 8.449 | 8.166 | 8.195 | 894,586 | -0.22(-2.65%) |
Nov 13, 2007 | 8.391 | 8.515 | 8.365 | 8.418 | 1,384,291 | +0.14(+1.69%) |
Nov 12, 2007 | 8.312 | 8.426 | 8.244 | 8.278 | 902,503 | -0.09(-1.04%) |
Nov 09, 2007 | 8.099 | 8.426 | 8.007 | 8.365 | 1,659,679 | +0.21(+2.54%) |
Nov 08, 2007 | 8.147 | 8.216 | 7.991 | 8.158 | 1,136,046 | +0.08(+1.01%) |
Nov 07, 2007 | 8.273 | 8.342 | 8.076 | 8.076 | 1,039,349 | -0.34(-4.03%) |
Nov 06, 2007 | 8.232 | 8.428 | 8.052 | 8.416 | 1,802,179 | +0.22(+2.72%) |
Nov 05, 2007 | 8.122 | 8.248 | 8.013 | 8.193 | 1,790,304 | -0.01(-0.11%) |
Nov 02, 2007 | 8.485 | 8.485 | 8.151 | 8.202 | 1,076,670 | -0.21(-2.54%) |
Nov 01, 2007 | 8.750 | 8.754 | 8.403 | 8.416 | 1,202,772 | -0.47(-5.27%) |
Oct 31, 2007 | 8.833 | 8.922 | 8.520 | 8.885 | 2,057,210 | +0.10(+1.09%) |
Oct 30, 2007 | 8.752 | 8.840 | 8.752 | 8.789 | 813,723 | +0.02(+0.18%) |
Oct 29, 2007 | 8.886 | 8.929 | 8.717 | 8.773 | 667,830 | -0.05(-0.58%) |
Oct 26, 2007 | 8.909 | 8.984 | 8.743 | 8.824 | 914,944 | +0.05(+0.60%) |
Oct 25, 2007 | 8.752 | 8.959 | 8.713 | 8.771 | 1,808,965 | +0.05(+0.53%) |
Oct 24, 2007 | 8.731 | 8.754 | 8.497 | 8.725 | 709,109 | -0.09(-0.98%) |
Oct 23, 2007 | 8.725 | 8.812 | 8.594 | 8.812 | 591,490 | +0.16(+1.90%) |
Oct 22, 2007 | 8.425 | 8.660 | 8.425 | 8.648 | 892,890 | +0.12(+1.37%) |
Oct 19, 2007 | 8.971 | 8.978 | 8.531 | 8.531 | 1,354,886 | -0.49(-5.43%) |
Oct 18, 2007 | 8.964 | 9.074 | 8.888 | 9.021 | 1,083,456 | -0.05(-0.57%) |
Oct 17, 2007 | 9.012 | 9.130 | 8.780 | 9.072 | 1,153,576 | -0.10(-1.10%) |
Oct 16, 2007 | 9.293 | 9.323 | 9.152 | 9.173 | 645,210 | -0.04(-0.44%) |
Oct 15, 2007 | 9.541 | 9.581 | 9.155 | 9.213 | 769,050 | -0.29(-3.02%) |
Oct 12, 2007 | 9.595 | 9.666 | 9.498 | 9.500 | 472,174 | -0.10(-1.03%) |
Oct 11, 2007 | 9.717 | 9.776 | 9.569 | 9.599 | 718,157 | -0.05(-0.53%) |
Oct 10, 2007 | 9.643 | 9.726 | 9.542 | 9.650 | 973,188 | +0.06(+0.59%) |
Oct 09, 2007 | 9.675 | 9.675 | 9.516 | 9.594 | 568,305 | -0.04(-0.39%) |
Oct 08, 2007 | 9.726 | 9.726 | 9.564 | 9.631 | 595,448 | -0.15(-1.54%) |
Oct 05, 2007 | 9.687 | 9.841 | 9.597 | 9.781 | 990,152 | +0.22(+2.26%) |
Oct 04, 2007 | 9.585 | 9.590 | 9.420 | 9.565 | 432,025 | +0.00(+0.00%) |
Oct 03, 2007 | 9.514 | 9.613 | 9.470 | 9.565 | 774,139 | +0.02(+0.17%) |
Oct 02, 2007 | 9.337 | 9.567 | 9.300 | 9.549 | 1,017,295 | +0.26(+2.82%) |
Oct 01, 2007 | 9.159 | 9.343 | 9.086 | 9.288 | 1,155,272 | +0.13(+1.39%) |
Sep 28, 2007 | 9.312 | 9.325 | 9.114 | 9.160 | 704,020 | -0.14(-1.52%) |
Sep 27, 2007 | 9.346 | 9.408 | 9.254 | 9.302 | 536,073 | -0.00(-0.04%) |
Sep 26, 2007 | 9.060 | 9.350 | 9.060 | 9.305 | 580,180 | +0.06(+0.67%) |
Sep 25, 2007 | 9.385 | 9.399 | 9.192 | 9.243 | 1,188,635 | -0.18(-1.90%) |
Sep 24, 2007 | 9.240 | 9.422 | 9.208 | 9.422 | 1,063,664 | +0.27(+2.96%) |
Sep 21, 2007 | 9.067 | 9.235 | 9.067 | 9.152 | 1,172,802 | -0.07(-0.79%) |
Sep 20, 2007 | 9.279 | 9.279 | 9.123 | 9.224 | 1,016,730 | -0.05(-0.59%) |
Sep 19, 2007 | 9.185 | 9.309 | 9.160 | 9.279 | 1,034,260 | +0.20(+2.20%) |
Sep 18, 2007 | 8.713 | 9.198 | 8.685 | 9.079 | 1,056,313 | +0.39(+4.46%) |
Sep 17, 2007 | 8.883 | 8.886 | 8.672 | 8.692 | 1,301,731 | -0.20(-2.27%) |
Sep 14, 2007 | 8.824 | 8.893 | 8.761 | 8.893 | 710,806 | -0.03(-0.30%) |
Sep 13, 2007 | 8.736 | 9.047 | 8.683 | 8.920 | 513,454 | +0.21(+2.42%) |
Sep 12, 2007 | 8.717 | 8.798 | 8.653 | 8.709 | 464,257 | -0.02(-0.26%) |
Sep 11, 2007 | 8.561 | 8.805 | 8.561 | 8.732 | 649,734 | +0.20(+2.34%) |
Sep 10, 2007 | 8.513 | 8.697 | 8.343 | 8.533 | 995,807 | +0.09(+1.07%) |
Sep 07, 2007 | 8.568 | 8.568 | 8.400 | 8.442 | 738,514 | -0.25(-2.91%) |
Sep 06, 2007 | 8.501 | 8.702 | 8.418 | 8.695 | 532,115 | +0.21(+2.42%) |
Sep 05, 2007 | 8.701 | 8.701 | 8.481 | 8.490 | 482,353 | -0.28(-3.15%) |