Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.914 | 8.199 | 7.846 | 8.100 | 5,650,699 | +0.31(+3.98%) |
Nov 29, 2007 | 7.852 | 8.019 | 7.752 | 7.790 | 2,558,029 | -0.11(-1.41%) |
Nov 28, 2007 | 7.690 | 8.116 | 7.647 | 7.901 | 3,726,695 | +0.25(+3.33%) |
Nov 27, 2007 | 7.963 | 8.162 | 7.448 | 7.647 | 3,344,795 | -0.29(-3.67%) |
Nov 26, 2007 | 7.945 | 8.106 | 7.846 | 7.939 | 2,836,258 | +0.02(+0.24%) |
Nov 23, 2007 | 8.069 | 8.100 | 7.783 | 7.920 | 1,790,913 | -0.04(-0.47%) |
Nov 21, 2007 | 7.616 | 8.156 | 7.312 | 7.957 | 5,112,417 | +0.14(+1.83%) |
Nov 20, 2007 | 8.063 | 8.168 | 7.647 | 7.814 | 3,810,927 | -0.19(-2.33%) |
Nov 19, 2007 | 8.690 | 8.690 | 7.988 | 8.001 | 3,933,161 | -0.77(-8.78%) |
Nov 16, 2007 | 8.801 | 8.857 | 8.609 | 8.770 | 2,871,487 | +0.01(+0.14%) |
Nov 15, 2007 | 8.845 | 8.963 | 8.702 | 8.758 | 1,730,496 | -0.14(-1.54%) |
Nov 14, 2007 | 9.397 | 9.397 | 8.876 | 8.894 | 1,719,380 | -0.44(-4.72%) |
Nov 13, 2007 | 8.857 | 9.379 | 8.857 | 9.335 | 1,980,221 | +0.52(+5.92%) |
Nov 12, 2007 | 8.640 | 9.025 | 8.572 | 8.814 | 1,696,663 | +0.20(+2.38%) |
Nov 09, 2007 | 8.578 | 8.783 | 8.423 | 8.609 | 2,659,948 | -0.01(-0.07%) |
Nov 08, 2007 | 8.212 | 8.665 | 8.156 | 8.615 | 3,218,013 | +0.42(+5.07%) |
Nov 07, 2007 | 8.274 | 8.386 | 8.081 | 8.199 | 2,360,648 | -0.29(-3.37%) |
Nov 06, 2007 | 8.671 | 8.671 | 8.373 | 8.485 | 2,623,540 | -0.19(-2.22%) |
Nov 05, 2007 | 8.714 | 8.808 | 8.621 | 8.677 | 3,111,341 | -0.23(-2.58%) |
Nov 02, 2007 | 9.093 | 9.168 | 8.770 | 8.907 | 3,138,700 | -0.17(-1.85%) |
Nov 01, 2007 | 9.118 | 9.360 | 9.012 | 9.074 | 2,299,703 | -0.17(-1.81%) |
Oct 31, 2007 | 9.217 | 9.310 | 9.099 | 9.242 | 1,565,196 | +0.09(+0.95%) |
Oct 30, 2007 | 9.074 | 9.248 | 9.012 | 9.155 | 1,677,330 | +0.07(+0.82%) |
Oct 29, 2007 | 8.876 | 9.112 | 8.839 | 9.081 | 2,084,941 | +0.26(+2.96%) |
Oct 26, 2007 | 8.882 | 8.901 | 8.702 | 8.820 | 2,983,137 | -0.03(-0.35%) |
Oct 25, 2007 | 8.932 | 9.025 | 8.777 | 8.851 | 2,834,754 | -0.06(-0.70%) |
Oct 24, 2007 | 8.752 | 8.950 | 8.659 | 8.913 | 2,889,531 | +0.11(+1.20%) |
Oct 23, 2007 | 8.857 | 8.901 | 8.671 | 8.808 | 1,262,951 | +0.00(+0.00%) |
Oct 22, 2007 | 8.690 | 8.944 | 8.503 | 8.808 | 2,518,814 | +0.09(+1.00%) |
Oct 19, 2007 | 8.988 | 9.050 | 8.677 | 8.721 | 3,211,110 | -0.27(-2.97%) |
Oct 18, 2007 | 9.124 | 9.137 | 8.851 | 8.988 | 1,590,007 | -0.16(-1.70%) |
Oct 17, 2007 | 9.310 | 9.329 | 9.068 | 9.143 | 1,801,224 | -0.17(-1.80%) |
Oct 16, 2007 | 9.472 | 9.571 | 9.205 | 9.310 | 1,958,952 | -0.17(-1.77%) |
Oct 15, 2007 | 9.664 | 9.689 | 9.379 | 9.478 | 1,336,901 | -0.17(-1.74%) |
Oct 12, 2007 | 9.714 | 9.745 | 9.621 | 9.646 | 905,767 | -0.04(-0.45%) |
Oct 11, 2007 | 9.515 | 9.770 | 9.466 | 9.689 | 1,693,924 | +0.27(+2.90%) |
Oct 10, 2007 | 9.434 | 9.552 | 9.397 | 9.416 | 1,342,218 | -0.02(-0.26%) |
Oct 09, 2007 | 9.397 | 9.552 | 9.310 | 9.441 | 1,868,569 | +0.04(+0.40%) |
Oct 08, 2007 | 9.565 | 9.602 | 9.360 | 9.403 | 873,545 | -0.21(-2.20%) |
Oct 05, 2007 | 9.478 | 9.670 | 9.453 | 9.614 | 2,309,208 | +0.24(+2.58%) |
Oct 04, 2007 | 9.670 | 9.732 | 9.366 | 9.372 | 1,651,069 | -0.28(-2.89%) |
Oct 03, 2007 | 9.633 | 9.881 | 9.540 | 9.652 | 2,945,437 | +0.14(+1.44%) |
Oct 02, 2007 | 9.466 | 9.559 | 9.385 | 9.515 | 2,123,769 | +0.06(+0.66%) |
Oct 01, 2007 | 9.497 | 9.652 | 9.385 | 9.453 | 1,849,074 | -0.06(-0.65%) |
Sep 28, 2007 | 9.559 | 9.596 | 9.497 | 9.515 | 1,453,224 | -0.06(-0.58%) |
Sep 27, 2007 | 9.596 | 9.621 | 9.497 | 9.571 | 2,011,313 | +0.00(+0.00%) |
Sep 26, 2007 | 9.745 | 9.788 | 9.484 | 9.571 | 1,846,819 | -0.11(-1.15%) |
Sep 25, 2007 | 9.825 | 9.888 | 9.655 | 9.683 | 3,426,032 | -0.18(-1.83%) |
Sep 24, 2007 | 10.13 | 10.16 | 9.763 | 9.863 | 3,849,272 | -0.28(-2.75%) |
Sep 21, 2007 | 10.39 | 10.92 | 10.13 | 10.14 | 3,552,343 | -0.19(-1.80%) |
Sep 20, 2007 | 10.37 | 10.42 | 10.23 | 10.33 | 1,237,657 | -0.07(-0.72%) |
Sep 19, 2007 | 10.51 | 10.59 | 10.33 | 10.40 | 1,516,057 | -0.02(-0.24%) |
Sep 18, 2007 | 10.16 | 10.50 | 10.12 | 10.43 | 1,406,502 | +0.35(+3.51%) |
Sep 17, 2007 | 10.09 | 10.18 | 9.931 | 10.07 | 867,745 | -0.05(-0.49%) |
Sep 14, 2007 | 10.17 | 10.29 | 10.06 | 10.12 | 1,062,529 | -0.11(-1.09%) |
Sep 13, 2007 | 10.14 | 10.37 | 9.987 | 10.24 | 1,149,690 | +0.19(+1.92%) |
Sep 12, 2007 | 10.06 | 10.10 | 9.987 | 10.04 | 746,267 | -0.02(-0.25%) |
Sep 11, 2007 | 9.925 | 10.09 | 9.900 | 10.07 | 1,239,107 | +0.17(+1.69%) |
Sep 10, 2007 | 10.01 | 10.10 | 9.875 | 9.900 | 1,938,008 | -0.09(-0.87%) |
Sep 07, 2007 | 10.10 | 10.14 | 9.925 | 9.987 | 2,401,525 | -0.22(-2.19%) |
Sep 06, 2007 | 10.28 | 10.35 | 10.08 | 10.21 | 1,198,507 | -0.07(-0.66%) |
Sep 05, 2007 | 10.30 | 10.35 | 10.14 | 10.28 | 1,630,446 | -0.11(-1.08%) |