Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.630 | 9.757 | 9.630 | 9.710 | 282,020 | +0.06(+0.64%) |
Nov 29, 2007 | 9.692 | 9.692 | 9.612 | 9.648 | 1,299,413 | -0.04(-0.41%) |
Nov 28, 2007 | 9.566 | 9.688 | 9.566 | 9.688 | 426,529 | +0.08(+0.81%) |
Nov 27, 2007 | 9.686 | 9.686 | 9.581 | 9.610 | 767,046 | +0.01(+0.07%) |
Nov 26, 2007 | 9.561 | 9.648 | 9.561 | 9.604 | 428,328 | +0.02(+0.19%) |
Nov 23, 2007 | 9.541 | 9.597 | 9.541 | 9.586 | 83,862 | +0.04(+0.37%) |
Nov 21, 2007 | 9.499 | 9.581 | 9.499 | 9.550 | 668,652 | +0.01(+0.14%) |
Nov 20, 2007 | 9.559 | 9.624 | 9.528 | 9.537 | 488,069 | -0.01(-0.09%) |
Nov 19, 2007 | 9.559 | 9.648 | 9.526 | 9.546 | 1,156,491 | -0.04(-0.44%) |
Nov 16, 2007 | 9.515 | 9.648 | 9.515 | 9.588 | 513,557 | +0.04(+0.46%) |
Nov 15, 2007 | 9.570 | 9.646 | 9.515 | 9.544 | 650,775 | +0.02(+0.16%) |
Nov 14, 2007 | 9.635 | 9.648 | 9.506 | 9.528 | 539,694 | -0.02(-0.26%) |
Nov 13, 2007 | 9.559 | 9.648 | 9.515 | 9.553 | 722,748 | +0.04(+0.40%) |
Nov 12, 2007 | 9.575 | 9.575 | 9.495 | 9.515 | 638,322 | +0.01(+0.14%) |
Nov 09, 2007 | 9.473 | 9.581 | 9.431 | 9.502 | 705,164 | -0.03(-0.30%) |
Nov 08, 2007 | 9.692 | 9.757 | 9.482 | 9.530 | 641,140 | +0.02(+0.19%) |
Nov 07, 2007 | 9.406 | 9.615 | 9.406 | 9.513 | 735,575 | +0.08(+0.80%) |
Nov 06, 2007 | 9.213 | 9.626 | 9.213 | 9.437 | 472,514 | +0.01(+0.14%) |
Nov 05, 2007 | 9.375 | 9.495 | 9.337 | 9.424 | 316,061 | +0.05(+0.54%) |
Nov 02, 2007 | 9.408 | 9.502 | 9.340 | 9.373 | 346,269 | -0.12(-1.31%) |
Nov 01, 2007 | 9.404 | 9.544 | 9.273 | 9.497 | 520,757 | +0.16(+1.71%) |
Oct 31, 2007 | 9.349 | 9.435 | 9.315 | 9.337 | 447,265 | +0.03(+0.29%) |
Oct 30, 2007 | 9.433 | 9.433 | 9.306 | 9.311 | 623,105 | -0.20(-2.10%) |
Oct 29, 2007 | 9.426 | 9.537 | 9.371 | 9.510 | 909,346 | +0.14(+1.49%) |
Oct 26, 2007 | 9.342 | 9.400 | 9.342 | 9.371 | 350,778 | +0.03(+0.31%) |
Oct 25, 2007 | 9.313 | 9.386 | 9.293 | 9.342 | 509,936 | +0.03(+0.29%) |
Oct 24, 2007 | 9.182 | 9.315 | 9.127 | 9.315 | 870,634 | +0.12(+1.28%) |
Oct 23, 2007 | 9.116 | 9.198 | 9.093 | 9.198 | 615,440 | +0.16(+1.72%) |
Oct 22, 2007 | 9.060 | 9.060 | 8.940 | 9.042 | 518,953 | -0.06(-0.61%) |
Oct 19, 2007 | 9.176 | 9.273 | 9.093 | 9.098 | 548,260 | -0.11(-1.23%) |
Oct 18, 2007 | 9.289 | 9.289 | 9.149 | 9.211 | 471,161 | +0.01(+0.14%) |
Oct 17, 2007 | 9.224 | 9.304 | 9.149 | 9.198 | 651,510 | -0.06(-0.62%) |
Oct 16, 2007 | 9.291 | 9.293 | 9.220 | 9.255 | 425,623 | -0.01(-0.12%) |
Oct 15, 2007 | 9.309 | 9.320 | 9.202 | 9.266 | 591,093 | +0.00(+0.05%) |
Oct 12, 2007 | 9.227 | 9.317 | 9.204 | 9.262 | 478,826 | +0.01(+0.12%) |
Oct 11, 2007 | 9.360 | 9.360 | 9.191 | 9.251 | 482,884 | -0.01(-0.10%) |
Oct 10, 2007 | 9.158 | 9.260 | 9.098 | 9.260 | 917,074 | +0.17(+1.83%) |
Oct 09, 2007 | 9.136 | 9.138 | 9.060 | 9.093 | 974,334 | +0.04(+0.47%) |
Oct 08, 2007 | 9.093 | 9.136 | 9.023 | 9.051 | 491,450 | +0.02(+0.25%) |
Oct 05, 2007 | 8.976 | 9.060 | 8.929 | 9.029 | 1,062,255 | +0.12(+1.34%) |
Oct 04, 2007 | 8.796 | 8.925 | 8.763 | 8.909 | 955,398 | +0.08(+0.93%) |
Oct 03, 2007 | 8.858 | 8.885 | 8.787 | 8.827 | 841,327 | +0.02(+0.20%) |
Oct 02, 2007 | 8.852 | 8.905 | 8.783 | 8.810 | 981,548 | -0.07(-0.75%) |
Oct 01, 2007 | 8.905 | 8.927 | 8.850 | 8.876 | 1,111,400 | -0.00(-0.03%) |
Sep 28, 2007 | 8.952 | 8.974 | 8.856 | 8.878 | 629,417 | -0.00(-0.02%) |
Sep 27, 2007 | 8.940 | 8.989 | 8.845 | 8.881 | 830,055 | -0.05(-0.60%) |
Sep 26, 2007 | 9.016 | 9.065 | 8.927 | 8.934 | 799,396 | -0.05(-0.52%) |
Sep 25, 2007 | 9.369 | 9.369 | 8.974 | 8.980 | 725,182 | -0.05(-0.56%) |
Sep 24, 2007 | 9.171 | 9.235 | 8.872 | 9.031 | 1,708,355 | -0.16(-1.76%) |
Sep 21, 2007 | 9.207 | 9.304 | 9.107 | 9.193 | 872,888 | -0.01(-0.07%) |
Sep 20, 2007 | 9.215 | 9.264 | 9.153 | 9.200 | 829,604 | -0.02(-0.19%) |
Sep 19, 2007 | 9.313 | 9.369 | 9.211 | 9.218 | 1,705,198 | +0.00(+0.05%) |
Sep 18, 2007 | 9.282 | 9.315 | 9.149 | 9.213 | 7,903,340 | +0.08(+0.92%) |
Sep 17, 2007 | 8.998 | 9.220 | 8.969 | 9.129 | 2,907,206 | +0.12(+1.30%) |
Sep 14, 2007 | 9.093 | 9.204 | 8.976 | 9.011 | 756,112 | -0.01(-0.07%) |
Sep 13, 2007 | 9.105 | 9.138 | 9.005 | 9.018 | 707,869 | -0.03(-0.34%) |
Sep 12, 2007 | 8.852 | 9.098 | 8.852 | 9.049 | 1,642,076 | -0.00(-0.05%) |
Sep 11, 2007 | 9.120 | 9.247 | 9.054 | 9.054 | 688,031 | -0.07(-0.73%) |
Sep 10, 2007 | 9.207 | 9.249 | 9.056 | 9.120 | 682,620 | -0.13(-1.44%) |
Sep 07, 2007 | 9.271 | 9.400 | 9.200 | 9.253 | 850,345 | -0.12(-1.25%) |
Sep 06, 2007 | 9.533 | 9.533 | 9.313 | 9.371 | 1,105,989 | -0.20(-2.04%) |
Sep 05, 2007 | 9.539 | 9.637 | 9.486 | 9.566 | 404,883 | -0.00(-0.02%) |