Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.459 | 9.477 | 9.303 | 9.413 | 4,417,551 | -0.02(-0.24%) |
Nov 29, 2007 | 9.429 | 9.540 | 9.427 | 9.435 | 2,463,691 | -0.07(-0.72%) |
Nov 28, 2007 | 9.510 | 9.672 | 9.447 | 9.504 | 3,906,237 | -0.01(-0.06%) |
Nov 27, 2007 | 9.659 | 9.659 | 9.455 | 9.510 | 2,372,544 | -0.13(-1.30%) |
Nov 26, 2007 | 9.704 | 9.854 | 9.623 | 9.635 | 1,638,347 | -0.04(-0.42%) |
Nov 23, 2007 | 9.674 | 9.742 | 9.603 | 9.676 | 511,313 | +0.02(+0.25%) |
Nov 21, 2007 | 9.761 | 9.785 | 9.651 | 9.651 | 2,569,412 | -0.16(-1.59%) |
Nov 20, 2007 | 9.769 | 9.830 | 9.662 | 9.807 | 3,230,419 | +0.02(+0.19%) |
Nov 19, 2007 | 9.927 | 9.927 | 9.769 | 9.789 | 2,390,081 | -0.13(-1.27%) |
Nov 16, 2007 | 9.759 | 9.915 | 9.712 | 9.915 | 4,641,353 | +0.17(+1.72%) |
Nov 15, 2007 | 9.799 | 9.830 | 9.669 | 9.747 | 3,268,948 | -0.05(-0.54%) |
Nov 14, 2007 | 9.953 | 9.998 | 9.771 | 9.799 | 3,072,821 | -0.08(-0.84%) |
Nov 13, 2007 | 9.902 | 10.01 | 9.710 | 9.882 | 3,368,987 | +0.03(+0.27%) |
Nov 12, 2007 | 10.10 | 10.12 | 9.856 | 9.856 | 3,079,989 | -0.27(-2.66%) |
Nov 09, 2007 | 10.15 | 10.21 | 10.10 | 10.12 | 3,148,900 | -0.16(-1.56%) |
Nov 08, 2007 | 10.22 | 10.33 | 10.17 | 10.29 | 4,267,516 | +0.11(+1.09%) |
Nov 07, 2007 | 10.32 | 10.32 | 10.17 | 10.17 | 5,361,381 | -0.19(-1.80%) |
Nov 06, 2007 | 10.47 | 10.48 | 10.33 | 10.36 | 4,710,012 | -0.09(-0.89%) |
Nov 05, 2007 | 10.38 | 10.53 | 10.37 | 10.45 | 3,589,302 | -0.08(-0.79%) |
Nov 02, 2007 | 10.41 | 10.56 | 10.26 | 10.54 | 3,586,110 | +0.19(+1.84%) |
Nov 01, 2007 | 10.32 | 10.52 | 10.27 | 10.35 | 10,015,322 | +0.24(+2.34%) |
Oct 31, 2007 | 10.03 | 10.16 | 9.979 | 10.11 | 3,542,636 | +0.09(+0.85%) |
Oct 30, 2007 | 10.04 | 10.13 | 10.02 | 10.02 | 2,362,416 | -0.06(-0.64%) |
Oct 29, 2007 | 10.08 | 10.15 | 10.01 | 10.09 | 5,185,262 | +0.03(+0.28%) |
Oct 26, 2007 | 10.03 | 10.09 | 9.987 | 10.06 | 2,511,611 | +0.07(+0.69%) |
Oct 25, 2007 | 9.821 | 9.991 | 9.779 | 9.991 | 3,645,887 | +0.18(+1.82%) |
Oct 24, 2007 | 9.566 | 9.813 | 9.566 | 9.813 | 3,627,114 | +0.19(+1.98%) |
Oct 23, 2007 | 9.706 | 9.779 | 9.576 | 9.623 | 3,131,116 | +0.03(+0.32%) |
Oct 22, 2007 | 9.639 | 9.738 | 9.544 | 9.593 | 4,196,229 | -0.09(-0.88%) |
Oct 19, 2007 | 9.773 | 9.785 | 9.666 | 9.678 | 3,886,476 | -0.10(-1.03%) |
Oct 18, 2007 | 9.591 | 9.815 | 9.585 | 9.779 | 3,529,298 | +0.20(+2.09%) |
Oct 17, 2007 | 9.645 | 9.710 | 9.496 | 9.579 | 2,966,112 | +0.02(+0.25%) |
Oct 16, 2007 | 9.651 | 9.672 | 9.550 | 9.554 | 2,833,220 | -0.12(-1.23%) |
Oct 15, 2007 | 9.779 | 9.795 | 9.627 | 9.674 | 2,377,731 | -0.11(-1.08%) |
Oct 12, 2007 | 9.757 | 9.838 | 9.720 | 9.779 | 1,786,386 | +0.07(+0.75%) |
Oct 11, 2007 | 9.716 | 9.783 | 9.639 | 9.706 | 3,724,931 | +0.06(+0.59%) |
Oct 10, 2007 | 9.716 | 9.757 | 9.585 | 9.649 | 3,327,737 | -0.11(-1.10%) |
Oct 09, 2007 | 9.684 | 9.757 | 9.643 | 9.757 | 2,260,153 | +0.08(+0.86%) |
Oct 08, 2007 | 9.751 | 9.797 | 9.635 | 9.674 | 2,275,962 | -0.10(-1.06%) |
Oct 05, 2007 | 9.742 | 9.797 | 9.718 | 9.777 | 2,192,966 | +0.08(+0.86%) |
Oct 04, 2007 | 9.682 | 9.720 | 9.615 | 9.694 | 2,013,142 | +0.03(+0.29%) |
Oct 03, 2007 | 9.775 | 9.795 | 9.639 | 9.666 | 3,165,203 | -0.15(-1.53%) |
Oct 02, 2007 | 9.781 | 9.874 | 9.684 | 9.815 | 3,843,990 | -0.01(-0.08%) |
Oct 01, 2007 | 9.639 | 9.862 | 9.627 | 9.823 | 3,063,434 | +0.23(+2.38%) |
Sep 28, 2007 | 9.558 | 9.643 | 9.552 | 9.595 | 3,915,130 | +0.02(+0.25%) |
Sep 27, 2007 | 9.550 | 9.623 | 9.514 | 9.570 | 2,429,603 | +0.07(+0.75%) |
Sep 26, 2007 | 9.283 | 9.558 | 9.271 | 9.500 | 3,194,844 | +0.24(+2.65%) |
Sep 25, 2007 | 9.352 | 9.378 | 9.230 | 9.255 | 3,066,399 | -0.13(-1.42%) |
Sep 24, 2007 | 9.473 | 9.526 | 9.370 | 9.388 | 2,662,782 | -0.12(-1.21%) |
Sep 21, 2007 | 9.574 | 9.613 | 9.502 | 9.504 | 3,462,605 | -0.01(-0.11%) |
Sep 20, 2007 | 9.433 | 9.562 | 9.433 | 9.514 | 3,124,199 | +0.08(+0.84%) |
Sep 19, 2007 | 9.404 | 9.540 | 9.390 | 9.435 | 2,456,775 | +0.01(+0.11%) |
Sep 18, 2007 | 9.402 | 9.496 | 9.311 | 9.425 | 2,709,714 | +0.08(+0.87%) |
Sep 17, 2007 | 9.352 | 9.425 | 9.332 | 9.344 | 2,388,105 | -0.05(-0.50%) |
Sep 14, 2007 | 9.443 | 9.496 | 9.285 | 9.390 | 4,787,080 | -0.24(-2.46%) |
Sep 13, 2007 | 9.587 | 9.676 | 9.554 | 9.627 | 2,583,244 | +0.06(+0.59%) |
Sep 12, 2007 | 9.390 | 9.633 | 9.380 | 9.570 | 2,205,811 | +0.12(+1.24%) |
Sep 11, 2007 | 9.362 | 9.479 | 9.313 | 9.453 | 1,451,438 | +0.11(+1.13%) |
Sep 10, 2007 | 9.485 | 9.514 | 9.277 | 9.348 | 2,712,184 | -0.07(-0.75%) |
Sep 07, 2007 | 9.396 | 9.560 | 9.364 | 9.419 | 2,637,093 | -0.06(-0.62%) |
Sep 06, 2007 | 9.453 | 9.540 | 9.421 | 9.477 | 3,134,080 | -0.01(-0.06%) |
Sep 05, 2007 | 9.477 | 9.570 | 9.431 | 9.483 | 2,816,423 | -0.10(-0.99%) |