Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.781 | 8.883 | 8.391 | 8.651 | 1,213,650 | +0.07(+0.82%) |
Nov 29, 2007 | 8.542 | 9.002 | 8.490 | 8.581 | 1,525,672 | -0.07(-0.85%) |
Nov 28, 2007 | 8.511 | 8.778 | 8.082 | 8.655 | 2,046,840 | +0.28(+3.40%) |
Nov 27, 2007 | 8.167 | 8.511 | 8.114 | 8.370 | 1,209,818 | +0.21(+2.58%) |
Nov 26, 2007 | 8.430 | 8.567 | 8.142 | 8.159 | 815,009 | -0.24(-2.80%) |
Nov 23, 2007 | 8.293 | 8.448 | 8.254 | 8.395 | 312,992 | +0.21(+2.53%) |
Nov 21, 2007 | 8.275 | 8.300 | 8.112 | 8.188 | 649,012 | -0.12(-1.44%) |
Nov 20, 2007 | 8.412 | 8.511 | 7.966 | 8.307 | 848,762 | +0.02(+0.25%) |
Nov 19, 2007 | 8.606 | 8.827 | 8.149 | 8.286 | 1,295,333 | -0.30(-3.44%) |
Nov 16, 2007 | 8.167 | 8.693 | 7.843 | 8.581 | 1,585,795 | +0.40(+4.94%) |
Nov 15, 2007 | 8.012 | 8.268 | 7.826 | 8.177 | 799,643 | +0.11(+1.35%) |
Nov 14, 2007 | 8.100 | 8.465 | 8.019 | 8.068 | 1,404,618 | +0.08(+1.01%) |
Nov 13, 2007 | 7.538 | 8.096 | 7.496 | 7.987 | 1,021,191 | +0.53(+7.16%) |
Nov 12, 2007 | 8.051 | 8.251 | 7.422 | 7.453 | 2,106,362 | -0.52(-6.48%) |
Nov 09, 2007 | 7.460 | 8.247 | 7.390 | 7.970 | 2,139,499 | +0.28(+3.70%) |
Nov 08, 2007 | 7.608 | 7.840 | 7.513 | 7.685 | 1,105,066 | +0.08(+1.02%) |
Nov 07, 2007 | 7.689 | 7.903 | 7.552 | 7.608 | 900,441 | -0.26(-3.35%) |
Nov 06, 2007 | 7.587 | 7.917 | 7.506 | 7.871 | 816,264 | +0.34(+4.48%) |
Nov 05, 2007 | 7.552 | 7.868 | 7.411 | 7.534 | 1,126,250 | -0.17(-2.14%) |
Nov 02, 2007 | 8.051 | 8.198 | 7.464 | 7.699 | 1,862,776 | -0.33(-4.11%) |
Nov 01, 2007 | 8.321 | 8.518 | 7.984 | 8.030 | 953,441 | -0.38(-4.51%) |
Oct 31, 2007 | 8.469 | 8.469 | 8.258 | 8.409 | 1,445,672 | -0.01(-0.13%) |
Oct 30, 2007 | 8.268 | 8.440 | 8.117 | 8.419 | 936,908 | +0.07(+0.80%) |
Oct 29, 2007 | 8.448 | 8.570 | 8.261 | 8.353 | 1,246,872 | -0.06(-0.75%) |
Oct 26, 2007 | 8.426 | 8.479 | 8.335 | 8.416 | 1,669,036 | +0.17(+2.04%) |
Oct 25, 2007 | 8.289 | 8.490 | 8.152 | 8.247 | 971,761 | -0.02(-0.25%) |
Oct 24, 2007 | 8.426 | 8.493 | 8.089 | 8.268 | 1,232,907 | -0.16(-1.88%) |
Oct 23, 2007 | 8.423 | 8.465 | 8.240 | 8.426 | 1,429,726 | +0.21(+2.52%) |
Oct 22, 2007 | 7.970 | 8.311 | 7.770 | 8.219 | 1,947,913 | -0.03(-0.34%) |
Oct 19, 2007 | 9.017 | 9.017 | 8.209 | 8.247 | 1,820,723 | -0.78(-8.67%) |
Oct 18, 2007 | 8.883 | 9.034 | 8.795 | 9.031 | 1,246,604 | +0.07(+0.82%) |
Oct 17, 2007 | 9.238 | 9.241 | 8.901 | 8.957 | 1,286,172 | -0.16(-1.73%) |
Oct 16, 2007 | 9.108 | 9.199 | 8.834 | 9.115 | 2,034,126 | -0.11(-1.22%) |
Oct 15, 2007 | 9.484 | 9.533 | 9.108 | 9.227 | 1,466,947 | -0.17(-1.76%) |
Oct 12, 2007 | 8.483 | 9.484 | 8.483 | 9.392 | 2,832,981 | +0.72(+8.35%) |
Oct 11, 2007 | 10.09 | 10.09 | 8.437 | 8.669 | 3,001,457 | -1.32(-13.25%) |
Oct 10, 2007 | 9.947 | 10.10 | 9.803 | 9.993 | 1,455,155 | +0.07(+0.67%) |
Oct 09, 2007 | 10.10 | 10.10 | 9.684 | 9.926 | 2,344,835 | -0.08(-0.84%) |
Oct 08, 2007 | 9.737 | 10.09 | 9.487 | 10.01 | 1,416,174 | +0.37(+3.79%) |
Oct 05, 2007 | 9.392 | 9.789 | 9.308 | 9.645 | 1,522,353 | +0.39(+4.25%) |
Oct 04, 2007 | 9.009 | 9.413 | 8.946 | 9.252 | 1,024,058 | +0.29(+3.25%) |
Oct 03, 2007 | 9.484 | 9.484 | 8.957 | 8.960 | 1,558,336 | -0.53(-5.59%) |
Oct 02, 2007 | 8.693 | 9.733 | 8.051 | 9.491 | 4,537,422 | +0.80(+9.22%) |
Oct 01, 2007 | 9.132 | 9.132 | 8.469 | 8.690 | 2,319,286 | -0.18(-1.98%) |
Sep 28, 2007 | 8.493 | 9.002 | 8.258 | 8.865 | 1,573,246 | +0.43(+5.08%) |
Sep 27, 2007 | 8.528 | 8.553 | 8.430 | 8.437 | 679,998 | +0.02(+0.25%) |
Sep 26, 2007 | 8.672 | 8.837 | 8.321 | 8.416 | 1,511,782 | -0.17(-1.92%) |
Sep 25, 2007 | 8.254 | 8.584 | 8.254 | 8.581 | 1,071,933 | +0.33(+3.96%) |
Sep 24, 2007 | 8.149 | 8.465 | 8.079 | 8.254 | 887,436 | +0.19(+2.31%) |
Sep 21, 2007 | 7.900 | 8.258 | 7.864 | 8.068 | 1,715,533 | +0.24(+3.10%) |
Sep 20, 2007 | 7.246 | 7.896 | 7.246 | 7.826 | 1,113,485 | +0.57(+7.79%) |
Sep 19, 2007 | 7.745 | 8.040 | 7.007 | 7.260 | 2,321,552 | -0.40(-5.18%) |
Sep 18, 2007 | 7.432 | 7.773 | 7.359 | 7.657 | 808,557 | +0.28(+3.81%) |
Sep 17, 2007 | 7.538 | 7.538 | 7.327 | 7.376 | 411,877 | -0.12(-1.55%) |
Sep 14, 2007 | 7.394 | 7.587 | 7.260 | 7.492 | 508,626 | -0.01(-0.09%) |
Sep 13, 2007 | 7.692 | 7.727 | 7.394 | 7.499 | 638,449 | -0.15(-2.02%) |
Sep 12, 2007 | 7.464 | 7.815 | 7.411 | 7.654 | 821,699 | +0.19(+2.59%) |
Sep 11, 2007 | 7.278 | 7.622 | 7.144 | 7.460 | 1,126,276 | +0.22(+3.06%) |
Sep 10, 2007 | 7.074 | 7.264 | 7.000 | 7.239 | 757,374 | +0.15(+2.13%) |
Sep 07, 2007 | 7.095 | 7.148 | 6.881 | 7.088 | 852,398 | -0.22(-3.03%) |
Sep 06, 2007 | 7.292 | 7.411 | 7.176 | 7.309 | 754,151 | +0.03(+0.39%) |
Sep 05, 2007 | 7.021 | 7.359 | 6.958 | 7.281 | 1,161,177 | +0.18(+2.47%) |