Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.902 | 8.010 | 7.761 | 7.946 | 813,350 | +0.07(+0.87%) |
Nov 29, 2007 | 7.745 | 7.946 | 7.717 | 7.878 | 833,006 | +0.06(+0.82%) |
Nov 28, 2007 | 7.705 | 7.866 | 7.616 | 7.813 | 1,098,732 | +0.15(+1.99%) |
Nov 27, 2007 | 7.620 | 7.761 | 7.522 | 7.661 | 877,294 | +0.02(+0.26%) |
Nov 26, 2007 | 7.793 | 7.902 | 7.604 | 7.640 | 1,044,652 | -0.06(-0.78%) |
Nov 23, 2007 | 7.620 | 7.713 | 7.588 | 7.701 | 180,634 | +0.18(+2.41%) |
Nov 21, 2007 | 7.472 | 7.717 | 7.472 | 7.520 | 821,616 | -0.13(-1.73%) |
Nov 20, 2007 | 7.757 | 7.793 | 7.480 | 7.653 | 1,416,957 | -0.08(-1.04%) |
Nov 19, 2007 | 7.721 | 7.946 | 7.677 | 7.733 | 1,048,769 | -0.15(-1.94%) |
Nov 16, 2007 | 8.143 | 8.300 | 7.725 | 7.886 | 953,710 | -0.33(-4.01%) |
Nov 15, 2007 | 8.247 | 8.464 | 8.147 | 8.215 | 652,123 | -0.20(-2.43%) |
Nov 14, 2007 | 8.718 | 8.722 | 8.392 | 8.420 | 1,039,765 | -0.27(-3.10%) |
Nov 13, 2007 | 8.597 | 8.754 | 8.344 | 8.689 | 1,175,863 | +0.17(+2.03%) |
Nov 12, 2007 | 8.529 | 8.750 | 8.517 | 8.517 | 830,891 | -0.17(-1.94%) |
Nov 09, 2007 | 8.601 | 8.870 | 8.589 | 8.685 | 944,223 | -0.04(-0.51%) |
Nov 08, 2007 | 8.420 | 8.778 | 8.308 | 8.730 | 1,348,286 | +0.27(+3.23%) |
Nov 07, 2007 | 8.794 | 8.794 | 8.336 | 8.456 | 1,041,258 | -0.44(-4.97%) |
Nov 06, 2007 | 9.039 | 9.051 | 8.730 | 8.898 | 854,155 | -0.12(-1.38%) |
Nov 05, 2007 | 9.047 | 9.136 | 8.923 | 9.023 | 1,049,220 | -0.17(-1.88%) |
Nov 02, 2007 | 9.525 | 9.787 | 9.144 | 9.196 | 1,363,463 | +0.03(+0.31%) |
Nov 01, 2007 | 9.546 | 9.590 | 8.947 | 9.168 | 1,843,661 | -0.70(-7.05%) |
Oct 31, 2007 | 9.381 | 9.911 | 9.288 | 9.863 | 4,542,722 | +0.60(+6.46%) |
Oct 30, 2007 | 9.172 | 9.542 | 9.164 | 9.264 | 1,152,972 | +0.01(+0.13%) |
Oct 29, 2007 | 9.244 | 9.381 | 9.168 | 9.252 | 373,957 | -0.01(-0.13%) |
Oct 26, 2007 | 9.345 | 9.449 | 9.152 | 9.264 | 695,167 | -0.06(-0.65%) |
Oct 25, 2007 | 9.485 | 9.501 | 9.264 | 9.324 | 934,768 | -0.16(-1.65%) |
Oct 24, 2007 | 9.244 | 9.493 | 9.204 | 9.481 | 618,037 | +0.15(+1.59%) |
Oct 23, 2007 | 9.425 | 9.425 | 9.244 | 9.333 | 321,707 | -0.05(-0.51%) |
Oct 22, 2007 | 9.361 | 9.509 | 9.244 | 9.381 | 457,058 | +0.01(+0.09%) |
Oct 19, 2007 | 9.686 | 9.726 | 9.349 | 9.373 | 804,642 | -0.33(-3.40%) |
Oct 18, 2007 | 9.646 | 9.771 | 9.542 | 9.702 | 768,814 | +0.02(+0.17%) |
Oct 17, 2007 | 10.14 | 10.20 | 9.582 | 9.686 | 503,088 | -0.31(-3.14%) |
Oct 16, 2007 | 10.06 | 10.12 | 9.956 | 10.000 | 672,525 | -0.07(-0.68%) |
Oct 15, 2007 | 10.06 | 10.08 | 9.891 | 10.07 | 410,034 | +0.05(+0.52%) |
Oct 12, 2007 | 10.13 | 10.20 | 9.992 | 10.02 | 596,639 | -0.06(-0.56%) |
Oct 11, 2007 | 10.05 | 10.29 | 9.988 | 10.07 | 1,295,539 | +0.03(+0.28%) |
Oct 10, 2007 | 10.16 | 10.20 | 10.02 | 10.04 | 1,156,704 | -0.24(-2.31%) |
Oct 09, 2007 | 10.27 | 10.31 | 10.04 | 10.28 | 598,879 | -0.01(-0.08%) |
Oct 08, 2007 | 10.59 | 10.64 | 10.20 | 10.29 | 844,700 | -0.31(-2.92%) |
Oct 05, 2007 | 10.48 | 10.72 | 10.43 | 10.60 | 557,577 | +0.11(+1.07%) |
Oct 04, 2007 | 10.32 | 10.57 | 10.32 | 10.49 | 782,249 | +0.12(+1.12%) |
Oct 03, 2007 | 10.41 | 10.43 | 10.13 | 10.37 | 1,231,347 | -0.16(-1.53%) |
Oct 02, 2007 | 10.09 | 10.63 | 10.09 | 10.53 | 880,031 | +0.44(+4.38%) |
Oct 01, 2007 | 10.14 | 10.25 | 10.05 | 10.09 | 841,466 | -0.09(-0.91%) |
Sep 28, 2007 | 10.20 | 10.41 | 10.05 | 10.18 | 1,034,042 | -0.06(-0.55%) |
Sep 27, 2007 | 10.09 | 10.27 | 10.09 | 10.24 | 1,054,942 | +0.20(+2.04%) |
Sep 26, 2007 | 9.863 | 10.05 | 9.847 | 10.03 | 1,272,649 | +0.17(+1.71%) |
Sep 25, 2007 | 9.960 | 9.968 | 9.795 | 9.863 | 673,770 | -0.10(-1.05%) |
Sep 24, 2007 | 9.935 | 10.08 | 9.903 | 9.968 | 1,072,110 | -0.01(-0.12%) |
Sep 21, 2007 | 10.07 | 10.09 | 9.923 | 9.980 | 1,365,205 | -0.06(-0.64%) |
Sep 20, 2007 | 10.13 | 10.25 | 9.927 | 10.04 | 1,489,111 | -0.14(-1.34%) |
Sep 19, 2007 | 10.27 | 10.50 | 10.15 | 10.18 | 1,437,359 | +0.03(+0.32%) |
Sep 18, 2007 | 10.10 | 10.16 | 9.988 | 10.15 | 1,422,928 | +0.06(+0.60%) |
Sep 17, 2007 | 10.09 | 10.25 | 10.02 | 10.09 | 1,293,051 | -0.02(-0.20%) |
Sep 14, 2007 | 10.06 | 10.35 | 10.06 | 10.11 | 1,889,690 | -0.04(-0.40%) |
Sep 13, 2007 | 10.24 | 10.29 | 9.980 | 10.15 | 1,356,994 | -0.21(-2.02%) |
Sep 12, 2007 | 10.29 | 10.47 | 10.29 | 10.36 | 728,009 | +0.07(+0.66%) |
Sep 11, 2007 | 10.35 | 10.57 | 10.16 | 10.29 | 1,085,546 | -0.03(-0.27%) |
Sep 10, 2007 | 10.45 | 10.60 | 10.28 | 10.32 | 857,638 | -0.12(-1.16%) |
Sep 07, 2007 | 10.58 | 10.65 | 10.38 | 10.44 | 1,545,341 | -0.31(-2.88%) |
Sep 06, 2007 | 10.71 | 10.82 | 10.57 | 10.75 | 866,098 | +0.03(+0.30%) |
Sep 05, 2007 | 10.76 | 10.91 | 10.60 | 10.72 | 841,714 | -0.10(-0.97%) |