Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.300 | 8.830 | 8.050 | 8.410 | 14,500 | +0.10(+1.20%) |
Nov 29, 2007 | 7.990 | 8.650 | 7.540 | 8.310 | 20,600 | +0.33(+4.14%) |
Nov 28, 2007 | 8.630 | 8.630 | 7.810 | 7.980 | 34,100 | -0.43(-5.11%) |
Nov 27, 2007 | 8.600 | 9.100 | 8.250 | 8.410 | 17,950 | -0.03(-0.35%) |
Nov 26, 2007 | 9.100 | 9.100 | 7.920 | 8.440 | 40,000 | -0.66(-7.25%) |
Nov 23, 2007 | 8.950 | 9.180 | 8.910 | 9.100 | 5,700 | +0.26(+2.94%) |
Nov 21, 2007 | 8.660 | 9.450 | 8.660 | 8.840 | 25,900 | -0.16(-1.78%) |
Nov 20, 2007 | 8.990 | 9.050 | 8.910 | 9.000 | 22,300 | +0.01(+0.11%) |
Nov 19, 2007 | 9.860 | 10.00 | 8.970 | 8.990 | 45,197 | -1.01(-10.10%) |
Nov 16, 2007 | 11.25 | 11.31 | 10.00 | 10.00 | 41,670 | -1.01(-9.17%) |
Nov 15, 2007 | 13.51 | 13.51 | 10.00 | 11.01 | 111,100 | -3.09(-21.91%) |
Nov 14, 2007 | 16.03 | 16.03 | 14.02 | 14.10 | 15,100 | -1.77(-11.15%) |
Nov 13, 2007 | 16.15 | 16.45 | 15.57 | 15.87 | 11,700 | +0.29(+1.86%) |
Nov 12, 2007 | 16.05 | 16.39 | 15.58 | 15.58 | 6,800 | -0.68(-4.18%) |
Nov 09, 2007 | 17.00 | 17.00 | 16.00 | 16.26 | 12,800 | -0.95(-5.52%) |
Nov 08, 2007 | 18.35 | 18.35 | 17.21 | 17.21 | 16,500 | -1.17(-6.37%) |
Nov 07, 2007 | 19.00 | 19.30 | 18.00 | 18.38 | 16,200 | -0.87(-4.52%) |
Nov 06, 2007 | 19.92 | 19.93 | 19.05 | 19.25 | 17,000 | -0.31(-1.58%) |
Nov 05, 2007 | 19.62 | 19.75 | 19.50 | 19.56 | 5,100 | -0.16(-0.81%) |
Nov 02, 2007 | 20.08 | 20.08 | 19.50 | 19.72 | 7,200 | -0.53(-2.62%) |
Nov 01, 2007 | 20.89 | 20.89 | 19.56 | 20.25 | 9,100 | -0.81(-3.85%) |
Oct 31, 2007 | 20.95 | 21.19 | 20.78 | 21.06 | 3,700 | +0.16(+0.77%) |
Oct 30, 2007 | 20.79 | 21.00 | 20.15 | 20.90 | 10,600 | -0.05(-0.24%) |
Oct 29, 2007 | 20.70 | 21.00 | 20.50 | 20.95 | 16,900 | +0.18(+0.87%) |
Oct 26, 2007 | 20.00 | 23.30 | 19.50 | 20.77 | 25,900 | +0.80(+4.01%) |
Oct 25, 2007 | 19.42 | 20.36 | 19.10 | 19.97 | 11,600 | +0.28(+1.42%) |
Oct 24, 2007 | 19.64 | 19.72 | 19.14 | 19.69 | 16,500 | +0.23(+1.18%) |
Oct 23, 2007 | 19.31 | 19.83 | 19.10 | 19.46 | 4,700 | +0.14(+0.72%) |
Oct 22, 2007 | 20.25 | 20.25 | 18.20 | 19.32 | 13,000 | -1.61(-7.69%) |
Oct 19, 2007 | 21.25 | 21.54 | 20.92 | 20.93 | 13,500 | -0.42(-1.97%) |
Oct 18, 2007 | 21.68 | 22.19 | 21.35 | 21.35 | 23,800 | -0.63(-2.87%) |
Oct 17, 2007 | 22.61 | 22.71 | 21.88 | 21.98 | 40,600 | -0.05(-0.23%) |
Oct 16, 2007 | 22.60 | 22.61 | 21.95 | 22.03 | 6,600 | -0.67(-2.95%) |
Oct 15, 2007 | 22.81 | 22.81 | 21.67 | 22.70 | 8,700 | -0.62(-2.66%) |
Oct 12, 2007 | 23.75 | 23.80 | 22.79 | 23.32 | 3,400 | -0.68(-2.83%) |
Oct 11, 2007 | 24.30 | 24.40 | 23.58 | 24.00 | 16,200 | -0.38(-1.56%) |
Oct 10, 2007 | 22.93 | 24.60 | 22.85 | 24.38 | 16,500 | +1.45(+6.32%) |
Oct 09, 2007 | 22.00 | 23.00 | 21.62 | 22.93 | 8,000 | +1.99(+9.50%) |
Oct 08, 2007 | 19.86 | 21.12 | 19.86 | 20.94 | 9,400 | +1.54(+7.94%) |
Oct 05, 2007 | 18.40 | 19.55 | 18.40 | 19.40 | 8,600 | +1.22(+6.71%) |
Oct 04, 2007 | 17.76 | 18.22 | 17.76 | 18.18 | 2,800 | +0.42(+2.36%) |
Oct 03, 2007 | 17.80 | 17.80 | 17.50 | 17.76 | 3,600 | -0.09(-0.50%) |
Oct 02, 2007 | 18.50 | 18.60 | 17.02 | 17.85 | 8,200 | -0.65(-3.51%) |
Oct 01, 2007 | 17.00 | 18.50 | 17.00 | 18.50 | 7,200 | +0.97(+5.53%) |
Sep 28, 2007 | 17.65 | 17.66 | 17.50 | 17.53 | 7,800 | -0.07(-0.38%) |
Sep 27, 2007 | 17.53 | 17.76 | 17.53 | 17.60 | 7,600 | +0.09(+0.50%) |
Sep 26, 2007 | 17.24 | 18.00 | 17.24 | 17.51 | 4,200 | +0.22(+1.27%) |
Sep 25, 2007 | 17.09 | 17.29 | 17.05 | 17.29 | 2,900 | +0.11(+0.64%) |
Sep 24, 2007 | 18.87 | 18.87 | 17.00 | 17.18 | 17,600 | -1.27(-6.88%) |
Sep 21, 2007 | 19.17 | 21.02 | 18.45 | 18.45 | 17,400 | -0.85(-4.40%) |
Sep 20, 2007 | 20.20 | 20.30 | 19.20 | 19.30 | 10,100 | -0.90(-4.46%) |
Sep 19, 2007 | 20.00 | 20.25 | 19.50 | 20.20 | 38,400 | +0.41(+2.07%) |
Sep 18, 2007 | 19.46 | 19.88 | 19.25 | 19.79 | 6,000 | +0.19(+0.97%) |
Sep 17, 2007 | 20.01 | 20.06 | 19.40 | 19.60 | 12,700 | -0.44(-2.20%) |
Sep 14, 2007 | 20.87 | 20.87 | 19.29 | 20.04 | 11,700 | -0.86(-4.11%) |
Sep 13, 2007 | 21.91 | 21.91 | 20.69 | 20.90 | 4,400 | -0.85(-3.91%) |
Sep 12, 2007 | 22.00 | 22.00 | 21.75 | 21.75 | 1,200 | -0.38(-1.72%) |
Sep 11, 2007 | 21.69 | 22.23 | 21.69 | 22.13 | 1,900 | +0.44(+2.03%) |
Sep 10, 2007 | 21.80 | 21.80 | 21.50 | 21.69 | 1,600 | +0.29(+1.36%) |
Sep 07, 2007 | 22.28 | 22.28 | 21.40 | 21.40 | 7,700 | -0.63(-2.86%) |
Sep 06, 2007 | 22.17 | 22.17 | 21.89 | 22.03 | 3,700 | -0.04(-0.18%) |
Sep 05, 2007 | 22.38 | 22.42 | 21.95 | 22.07 | 4,400 | -0.34(-1.52%) |