Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.341 | 8.466 | 8.138 | 8.350 | 2,099,986 | +0.13(+1.52%) |
Nov 29, 2007 | 8.090 | 8.292 | 7.964 | 8.225 | 1,001,279 | +0.12(+1.43%) |
Nov 28, 2007 | 7.887 | 8.128 | 7.849 | 8.109 | 1,748,075 | +0.31(+3.96%) |
Nov 27, 2007 | 7.743 | 7.897 | 7.714 | 7.801 | 833,978 | +0.07(+0.87%) |
Nov 26, 2007 | 8.022 | 8.051 | 7.704 | 7.733 | 731,238 | -0.30(-3.72%) |
Nov 23, 2007 | 7.945 | 8.119 | 7.887 | 8.032 | 576,816 | +0.17(+2.21%) |
Nov 21, 2007 | 8.138 | 8.244 | 7.839 | 7.858 | 1,448,080 | -0.31(-3.78%) |
Nov 20, 2007 | 8.273 | 8.369 | 7.984 | 8.167 | 1,098,454 | -0.13(-1.51%) |
Nov 19, 2007 | 8.514 | 8.533 | 8.254 | 8.292 | 863,536 | -0.31(-3.59%) |
Nov 16, 2007 | 8.543 | 8.659 | 8.418 | 8.601 | 1,088,420 | +0.10(+1.13%) |
Nov 15, 2007 | 8.514 | 8.630 | 8.360 | 8.504 | 844,655 | -0.07(-0.79%) |
Nov 14, 2007 | 8.398 | 8.639 | 8.398 | 8.572 | 965,887 | +0.20(+2.42%) |
Nov 13, 2007 | 8.379 | 8.466 | 8.215 | 8.369 | 817,903 | +0.09(+1.05%) |
Nov 12, 2007 | 8.003 | 8.543 | 7.974 | 8.283 | 1,204,119 | +0.29(+3.62%) |
Nov 09, 2007 | 7.916 | 8.128 | 7.801 | 7.993 | 856,112 | -0.02(-0.24%) |
Nov 08, 2007 | 8.003 | 8.119 | 7.617 | 8.013 | 1,211,704 | +0.10(+1.22%) |
Nov 07, 2007 | 8.263 | 8.321 | 7.916 | 7.916 | 929,881 | -0.46(-5.52%) |
Nov 06, 2007 | 8.225 | 8.398 | 8.177 | 8.379 | 1,141,442 | +0.16(+2.00%) |
Nov 05, 2007 | 8.321 | 8.495 | 8.215 | 8.215 | 729,218 | -0.23(-2.74%) |
Nov 02, 2007 | 8.379 | 8.649 | 8.283 | 8.447 | 1,286,439 | +0.17(+2.10%) |
Nov 01, 2007 | 8.678 | 8.823 | 8.263 | 8.273 | 1,345,834 | -0.53(-6.02%) |
Oct 31, 2007 | 8.369 | 8.832 | 8.254 | 8.803 | 1,356,426 | +0.46(+5.55%) |
Oct 30, 2007 | 8.562 | 8.678 | 8.225 | 8.341 | 1,528,384 | -0.24(-2.81%) |
Oct 29, 2007 | 8.254 | 8.755 | 8.138 | 8.582 | 2,692,436 | +0.79(+10.15%) |
Oct 26, 2007 | 7.849 | 7.897 | 7.675 | 7.791 | 840,681 | +0.06(+0.75%) |
Oct 25, 2007 | 7.839 | 7.945 | 7.588 | 7.733 | 770,566 | -0.11(-1.35%) |
Oct 24, 2007 | 7.955 | 7.974 | 7.675 | 7.839 | 762,101 | -0.19(-2.40%) |
Oct 23, 2007 | 8.109 | 8.109 | 7.916 | 8.032 | 466,628 | +0.00(+0.00%) |
Oct 22, 2007 | 7.829 | 8.071 | 7.772 | 8.032 | 787,268 | +0.16(+2.08%) |
Oct 19, 2007 | 8.215 | 8.234 | 7.849 | 7.868 | 559,230 | -0.35(-4.23%) |
Oct 18, 2007 | 8.177 | 8.263 | 8.090 | 8.215 | 566,516 | +0.01(+0.12%) |
Oct 17, 2007 | 8.099 | 8.360 | 8.042 | 8.206 | 725,133 | +0.17(+2.16%) |
Oct 16, 2007 | 8.167 | 8.263 | 8.013 | 8.032 | 655,626 | -0.20(-2.46%) |
Oct 15, 2007 | 8.456 | 8.485 | 8.177 | 8.234 | 466,217 | -0.23(-2.73%) |
Oct 12, 2007 | 8.331 | 8.524 | 8.292 | 8.466 | 604,885 | +0.13(+1.50%) |
Oct 11, 2007 | 8.476 | 8.591 | 8.292 | 8.341 | 717,781 | -0.09(-1.03%) |
Oct 10, 2007 | 8.485 | 8.524 | 8.341 | 8.427 | 622,385 | -0.05(-0.57%) |
Oct 09, 2007 | 8.514 | 8.533 | 8.408 | 8.476 | 639,254 | -0.02(-0.23%) |
Oct 08, 2007 | 8.476 | 8.630 | 8.408 | 8.495 | 396,590 | -0.02(-0.23%) |
Oct 05, 2007 | 8.533 | 8.639 | 8.389 | 8.514 | 1,057,681 | +0.05(+0.57%) |
Oct 04, 2007 | 8.514 | 8.562 | 8.360 | 8.466 | 935,188 | -0.02(-0.23%) |
Oct 03, 2007 | 8.504 | 8.572 | 8.398 | 8.485 | 1,067,609 | -0.09(-1.01%) |
Oct 02, 2007 | 8.582 | 8.707 | 8.495 | 8.572 | 886,067 | +0.02(+0.23%) |
Oct 01, 2007 | 8.350 | 8.591 | 8.312 | 8.553 | 2,473,098 | +0.18(+2.19%) |
Sep 28, 2007 | 8.466 | 8.543 | 8.369 | 8.369 | 770,170 | -0.12(-1.36%) |
Sep 27, 2007 | 8.736 | 8.755 | 8.302 | 8.485 | 1,125,482 | -0.19(-2.22%) |
Sep 26, 2007 | 8.745 | 8.774 | 8.639 | 8.678 | 511,948 | -0.01(-0.11%) |
Sep 25, 2007 | 8.678 | 8.765 | 8.678 | 8.688 | 712,073 | -0.12(-1.31%) |
Sep 24, 2007 | 9.150 | 9.150 | 8.774 | 8.803 | 672,338 | -0.33(-3.59%) |
Sep 21, 2007 | 9.083 | 9.170 | 9.044 | 9.131 | 1,487,574 | +0.12(+1.28%) |
Sep 20, 2007 | 9.112 | 9.160 | 8.938 | 9.015 | 710,712 | -0.13(-1.37%) |
Sep 19, 2007 | 9.160 | 9.314 | 9.093 | 9.141 | 1,094,340 | +0.03(+0.32%) |
Sep 18, 2007 | 8.688 | 9.122 | 8.591 | 9.112 | 994,554 | +0.46(+5.35%) |
Sep 17, 2007 | 8.871 | 8.871 | 8.610 | 8.649 | 1,724,908 | -0.23(-2.61%) |
Sep 14, 2007 | 8.784 | 8.880 | 8.726 | 8.880 | 593,188 | +0.06(+0.66%) |
Sep 13, 2007 | 8.938 | 8.977 | 8.736 | 8.823 | 902,460 | -0.09(-0.97%) |
Sep 12, 2007 | 8.900 | 8.967 | 8.832 | 8.909 | 1,094,344 | -0.01(-0.11%) |
Sep 11, 2007 | 8.842 | 8.967 | 8.794 | 8.919 | 852,802 | +0.11(+1.20%) |
Sep 10, 2007 | 8.909 | 9.131 | 8.745 | 8.813 | 760,800 | -0.06(-0.65%) |
Sep 07, 2007 | 8.929 | 9.006 | 8.813 | 8.871 | 995,196 | -0.19(-2.13%) |
Sep 06, 2007 | 9.150 | 9.247 | 8.958 | 9.064 | 828,728 | -0.10(-1.05%) |
Sep 05, 2007 | 9.112 | 9.257 | 9.015 | 9.160 | 1,780,465 | +0.01(+0.11%) |