Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.149 | 8.389 | 8.034 | 8.109 | 11,302,611 | +0.20(+2.48%) |
Nov 29, 2007 | 7.991 | 8.169 | 7.841 | 7.913 | 10,785,043 | +0.03(+0.40%) |
Nov 28, 2007 | 7.777 | 7.933 | 7.740 | 7.881 | 11,777,764 | +0.50(+6.84%) |
Nov 27, 2007 | 7.474 | 7.480 | 7.206 | 7.376 | 11,368,095 | +0.04(+0.55%) |
Nov 26, 2007 | 7.667 | 7.737 | 7.264 | 7.336 | 12,475,252 | -0.42(-5.39%) |
Nov 23, 2007 | 7.716 | 7.803 | 7.663 | 7.754 | 5,194,015 | -0.08(-1.07%) |
Nov 21, 2007 | 8.002 | 8.022 | 7.679 | 7.838 | 11,253,232 | -0.42(-5.10%) |
Nov 20, 2007 | 8.322 | 8.516 | 8.126 | 8.259 | 7,582,693 | +0.05(+0.63%) |
Nov 19, 2007 | 8.556 | 8.556 | 8.126 | 8.207 | 8,530,449 | -0.46(-5.26%) |
Nov 16, 2007 | 8.729 | 8.856 | 8.461 | 8.663 | 10,699,681 | +0.31(+3.66%) |
Nov 15, 2007 | 8.562 | 8.668 | 8.091 | 8.357 | 7,790,651 | -0.27(-3.11%) |
Nov 14, 2007 | 8.775 | 8.827 | 8.536 | 8.625 | 8,457,027 | +0.19(+2.26%) |
Nov 13, 2007 | 8.051 | 8.495 | 8.051 | 8.435 | 8,769,493 | +0.56(+7.07%) |
Nov 12, 2007 | 8.216 | 8.325 | 7.768 | 7.878 | 10,429,802 | -0.50(-5.92%) |
Nov 09, 2007 | 8.322 | 8.553 | 8.166 | 8.374 | 8,827,381 | -0.25(-2.88%) |
Nov 08, 2007 | 8.640 | 8.914 | 8.374 | 8.622 | 11,108,342 | -0.01(-0.17%) |
Nov 07, 2007 | 9.023 | 9.113 | 8.608 | 8.637 | 12,360,629 | -0.41(-4.50%) |
Nov 06, 2007 | 9.087 | 9.188 | 8.916 | 9.043 | 10,298,647 | +0.19(+2.15%) |
Nov 05, 2007 | 8.706 | 8.992 | 8.582 | 8.853 | 9,204,531 | +0.16(+1.89%) |
Nov 02, 2007 | 8.885 | 8.922 | 8.446 | 8.689 | 5,017,946 | -0.05(-0.63%) |
Nov 01, 2007 | 8.816 | 8.916 | 8.689 | 8.743 | 10,830,594 | -0.23(-2.54%) |
Oct 31, 2007 | 9.032 | 9.087 | 8.870 | 8.971 | 9,987,179 | +0.13(+1.47%) |
Oct 30, 2007 | 8.948 | 9.023 | 8.821 | 8.841 | 14,315,683 | -0.18(-1.95%) |
Oct 29, 2007 | 8.841 | 9.127 | 8.798 | 9.017 | 8,488,867 | +0.26(+2.93%) |
Oct 26, 2007 | 8.596 | 8.807 | 8.553 | 8.761 | 7,810,681 | +0.35(+4.19%) |
Oct 25, 2007 | 8.449 | 8.550 | 8.256 | 8.409 | 6,316,848 | +0.12(+1.39%) |
Oct 24, 2007 | 8.357 | 8.394 | 8.071 | 8.293 | 6,756,677 | -0.05(-0.66%) |
Oct 23, 2007 | 8.345 | 8.426 | 8.178 | 8.348 | 6,327,012 | +0.19(+2.37%) |
Oct 22, 2007 | 7.973 | 8.184 | 7.756 | 8.155 | 8,441,184 | -0.01(-0.11%) |
Oct 19, 2007 | 8.553 | 8.573 | 8.115 | 8.164 | 8,294,904 | -0.45(-5.19%) |
Oct 18, 2007 | 8.146 | 8.637 | 8.126 | 8.611 | 11,468,668 | +0.38(+4.66%) |
Oct 17, 2007 | 8.446 | 8.495 | 7.985 | 8.227 | 8,937,079 | -0.04(-0.52%) |
Oct 16, 2007 | 8.291 | 8.314 | 8.060 | 8.270 | 10,506,050 | -0.20(-2.32%) |
Oct 15, 2007 | 8.640 | 8.697 | 8.357 | 8.466 | 6,208,115 | -0.19(-2.17%) |
Oct 12, 2007 | 8.524 | 8.691 | 8.449 | 8.654 | 5,141,610 | +0.17(+2.04%) |
Oct 11, 2007 | 8.723 | 8.824 | 8.270 | 8.481 | 9,273,863 | -0.14(-1.64%) |
Oct 10, 2007 | 8.637 | 8.663 | 8.541 | 8.622 | 4,884,007 | +0.03(+0.40%) |
Oct 09, 2007 | 8.366 | 8.642 | 8.360 | 8.588 | 8,761,013 | +0.30(+3.62%) |
Oct 08, 2007 | 8.135 | 8.299 | 8.132 | 8.288 | 4,157,045 | +0.10(+1.23%) |
Oct 05, 2007 | 8.135 | 8.351 | 8.042 | 8.187 | 9,075,986 | +0.24(+3.05%) |
Oct 04, 2007 | 7.892 | 7.996 | 7.693 | 7.944 | 6,676,630 | +0.20(+2.57%) |
Oct 03, 2007 | 7.869 | 8.066 | 7.731 | 7.745 | 8,710,051 | -0.14(-1.83%) |
Oct 02, 2007 | 7.826 | 7.890 | 7.688 | 7.890 | 7,116,428 | -0.01(-0.07%) |
Oct 01, 2007 | 7.616 | 7.967 | 7.604 | 7.895 | 13,970,323 | +0.33(+4.39%) |
Sep 28, 2007 | 7.529 | 7.564 | 7.405 | 7.564 | 7,801,918 | +0.00(+0.00%) |
Sep 27, 2007 | 7.581 | 7.598 | 7.497 | 7.564 | 8,704,469 | +0.11(+1.47%) |
Sep 26, 2007 | 7.445 | 7.491 | 7.399 | 7.454 | 9,459,357 | +0.15(+2.09%) |
Sep 25, 2007 | 7.197 | 7.316 | 7.154 | 7.301 | 8,957,258 | +0.00(+0.04%) |
Sep 24, 2007 | 7.290 | 7.321 | 7.232 | 7.298 | 6,762,934 | +0.09(+1.20%) |
Sep 21, 2007 | 7.327 | 7.347 | 7.160 | 7.212 | 6,435,236 | +0.02(+0.28%) |
Sep 20, 2007 | 7.212 | 7.327 | 7.076 | 7.191 | 6,687,896 | +0.00(+0.00%) |
Sep 19, 2007 | 7.183 | 7.318 | 7.151 | 7.191 | 13,090,668 | +0.31(+4.57%) |
Sep 18, 2007 | 6.632 | 7.053 | 6.514 | 6.877 | 11,415,185 | +0.38(+5.81%) |
Sep 17, 2007 | 6.664 | 6.695 | 6.499 | 6.499 | 5,916,341 | -0.18(-2.72%) |
Sep 14, 2007 | 6.664 | 6.741 | 6.560 | 6.681 | 9,633,010 | -0.02(-0.34%) |
Sep 13, 2007 | 6.724 | 6.799 | 6.664 | 6.704 | 7,491,969 | +0.05(+0.82%) |
Sep 12, 2007 | 6.692 | 6.765 | 6.528 | 6.649 | 8,558,009 | -0.08(-1.16%) |
Sep 11, 2007 | 6.773 | 6.819 | 6.577 | 6.727 | 9,227,182 | +0.04(+0.56%) |
Sep 10, 2007 | 6.756 | 6.785 | 6.516 | 6.690 | 6,878,209 | -0.10(-1.49%) |
Sep 07, 2007 | 6.868 | 6.871 | 6.606 | 6.790 | 6,933,557 | -0.15(-2.20%) |
Sep 06, 2007 | 6.964 | 7.010 | 6.842 | 6.943 | 5,340,652 | +0.06(+0.84%) |
Sep 05, 2007 | 6.790 | 6.917 | 6.714 | 6.886 | 12,061,707 | -0.11(-1.53%) |