Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.780 | 9.859 | 9.582 | 9.714 | 16,376,205 | +0.08(+0.82%) |
Nov 29, 2007 | 9.902 | 9.933 | 9.630 | 9.635 | 14,734,545 | -0.27(-2.70%) |
Nov 28, 2007 | 9.709 | 10.09 | 9.648 | 9.902 | 21,920,530 | +0.46(+4.83%) |
Nov 27, 2007 | 9.209 | 9.481 | 9.117 | 9.446 | 33,186,336 | +1.14(+13.79%) |
Nov 26, 2007 | 8.547 | 8.657 | 8.267 | 8.302 | 9,660,722 | -0.25(-2.87%) |
Nov 23, 2007 | 8.332 | 8.661 | 8.310 | 8.547 | 4,624,535 | +0.25(+3.01%) |
Nov 21, 2007 | 8.451 | 8.490 | 8.250 | 8.297 | 10,405,609 | -0.29(-3.37%) |
Nov 20, 2007 | 8.951 | 9.174 | 8.332 | 8.587 | 16,317,694 | -0.35(-3.93%) |
Nov 19, 2007 | 8.771 | 9.209 | 8.771 | 8.938 | 12,693,604 | +0.09(+1.04%) |
Nov 16, 2007 | 8.889 | 8.933 | 8.716 | 8.845 | 17,964,494 | -0.25(-2.80%) |
Nov 15, 2007 | 9.060 | 9.227 | 8.986 | 9.100 | 10,308,764 | +0.01(+0.10%) |
Nov 14, 2007 | 9.240 | 9.275 | 9.056 | 9.091 | 7,589,613 | -0.11(-1.24%) |
Nov 13, 2007 | 8.995 | 9.214 | 8.902 | 9.205 | 8,822,741 | +0.28(+3.14%) |
Nov 12, 2007 | 9.078 | 9.249 | 8.924 | 8.924 | 8,266,309 | -0.16(-1.74%) |
Nov 09, 2007 | 9.345 | 9.442 | 9.034 | 9.082 | 16,796,374 | -0.44(-4.61%) |
Nov 08, 2007 | 9.398 | 9.666 | 9.170 | 9.521 | 16,376,912 | +0.09(+0.98%) |
Nov 07, 2007 | 9.780 | 9.859 | 9.402 | 9.429 | 16,376,032 | -0.45(-4.57%) |
Nov 06, 2007 | 10.02 | 10.09 | 9.473 | 9.880 | 19,520,116 | -0.16(-1.62%) |
Nov 05, 2007 | 9.994 | 10.19 | 9.867 | 10.04 | 15,791,315 | -0.07(-0.65%) |
Nov 02, 2007 | 10.29 | 10.46 | 10.02 | 10.11 | 14,452,175 | +0.02(+0.17%) |
Nov 01, 2007 | 10.25 | 10.48 | 10.06 | 10.09 | 11,339,806 | -0.28(-2.71%) |
Oct 31, 2007 | 10.17 | 10.38 | 10.08 | 10.37 | 16,837,306 | +0.30(+2.96%) |
Oct 30, 2007 | 10.11 | 10.24 | 9.902 | 10.07 | 13,829,143 | -0.11(-1.12%) |
Oct 29, 2007 | 10.41 | 10.53 | 10.10 | 10.19 | 13,392,708 | -0.19(-1.86%) |
Oct 26, 2007 | 10.22 | 10.42 | 10.12 | 10.38 | 12,479,886 | +0.32(+3.23%) |
Oct 25, 2007 | 10.06 | 10.33 | 9.911 | 10.06 | 20,448,074 | +0.25(+2.60%) |
Oct 24, 2007 | 9.955 | 10.02 | 9.552 | 9.802 | 12,027,096 | -0.22(-2.23%) |
Oct 23, 2007 | 10.09 | 10.20 | 9.823 | 10.03 | 11,808,086 | -0.05(-0.52%) |
Oct 22, 2007 | 9.613 | 10.09 | 9.477 | 10.08 | 11,421,843 | +0.43(+4.45%) |
Oct 19, 2007 | 9.946 | 9.968 | 9.635 | 9.648 | 8,202,897 | -0.26(-2.61%) |
Oct 18, 2007 | 9.850 | 9.981 | 9.758 | 9.907 | 11,226,473 | +0.07(+0.76%) |
Oct 17, 2007 | 9.929 | 10.06 | 9.618 | 9.832 | 8,249,651 | +0.02(+0.18%) |
Oct 16, 2007 | 9.902 | 9.999 | 9.788 | 9.815 | 8,273,916 | -0.10(-0.97%) |
Oct 15, 2007 | 10.03 | 10.04 | 9.793 | 9.911 | 5,892,544 | -0.11(-1.09%) |
Oct 12, 2007 | 9.981 | 10.09 | 9.924 | 10.02 | 11,345,395 | +0.16(+1.60%) |
Oct 11, 2007 | 10.18 | 10.22 | 9.714 | 9.863 | 8,598,610 | -0.28(-2.73%) |
Oct 10, 2007 | 10.35 | 10.38 | 9.951 | 10.14 | 15,653,895 | -0.19(-1.83%) |
Oct 09, 2007 | 10.09 | 10.34 | 10.06 | 10.33 | 12,265,124 | +0.28(+2.79%) |
Oct 08, 2007 | 9.924 | 10.05 | 9.920 | 10.05 | 9,269,507 | +0.10(+0.97%) |
Oct 05, 2007 | 10.03 | 10.09 | 9.920 | 9.951 | 10,889,757 | -0.02(-0.22%) |
Oct 04, 2007 | 9.854 | 10.03 | 9.810 | 9.973 | 11,589,648 | +0.12(+1.20%) |
Oct 03, 2007 | 9.766 | 9.872 | 9.749 | 9.854 | 9,313,331 | +0.09(+0.94%) |
Oct 02, 2007 | 9.692 | 9.876 | 9.639 | 9.762 | 9,803,038 | +0.03(+0.32%) |
Oct 01, 2007 | 9.477 | 9.775 | 9.429 | 9.731 | 11,072,407 | +0.26(+2.78%) |
Sep 28, 2007 | 9.429 | 9.609 | 9.363 | 9.468 | 8,922,060 | +0.05(+0.56%) |
Sep 27, 2007 | 9.284 | 9.420 | 9.188 | 9.416 | 6,991,431 | +0.16(+1.75%) |
Sep 26, 2007 | 9.359 | 9.495 | 9.188 | 9.253 | 8,707,823 | -0.09(-0.94%) |
Sep 25, 2007 | 9.038 | 9.389 | 8.951 | 9.341 | 12,481,874 | +0.24(+2.65%) |
Sep 24, 2007 | 9.253 | 9.253 | 8.872 | 9.100 | 8,652,866 | -0.08(-0.86%) |
Sep 21, 2007 | 9.293 | 9.380 | 9.139 | 9.179 | 17,162,680 | -0.01(-0.14%) |
Sep 20, 2007 | 9.253 | 9.394 | 9.095 | 9.192 | 13,263,797 | -0.04(-0.43%) |
Sep 19, 2007 | 9.196 | 9.424 | 9.144 | 9.231 | 12,386,605 | +0.11(+1.20%) |
Sep 18, 2007 | 8.850 | 9.139 | 8.780 | 9.122 | 9,215,188 | +0.34(+3.90%) |
Sep 17, 2007 | 8.740 | 8.924 | 8.617 | 8.780 | 5,881,909 | +0.01(+0.15%) |
Sep 14, 2007 | 8.771 | 8.859 | 8.657 | 8.767 | 7,500,302 | +0.02(+0.20%) |
Sep 13, 2007 | 8.946 | 8.959 | 8.749 | 8.749 | 6,881,885 | -0.10(-1.14%) |
Sep 12, 2007 | 8.696 | 8.911 | 8.670 | 8.850 | 8,904,844 | +0.12(+1.36%) |
Sep 11, 2007 | 8.552 | 8.819 | 8.490 | 8.731 | 11,596,512 | +0.24(+2.84%) |
Sep 10, 2007 | 8.297 | 8.552 | 8.280 | 8.490 | 10,689,787 | +0.25(+3.03%) |
Sep 07, 2007 | 8.490 | 8.547 | 8.183 | 8.240 | 9,879,201 | -0.36(-4.18%) |
Sep 06, 2007 | 8.587 | 8.683 | 8.477 | 8.600 | 5,579,704 | +0.01(+0.10%) |
Sep 05, 2007 | 8.666 | 8.731 | 8.525 | 8.591 | 5,737,735 | -0.12(-1.36%) |