Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 9.276 | 9.390 | 9.079 | 9.091 | 2,505,391 | -0.10(-1.09%) |
Nov 29, 2007 | 9.250 | 9.307 | 9.116 | 9.190 | 1,387,349 | -0.12(-1.25%) |
Nov 28, 2007 | 9.058 | 9.328 | 8.971 | 9.307 | 1,933,242 | +0.34(+3.74%) |
Nov 27, 2007 | 8.762 | 8.997 | 8.646 | 8.971 | 4,468,603 | +0.18(+2.04%) |
Nov 26, 2007 | 8.870 | 9.059 | 8.775 | 8.791 | 2,945,309 | -0.10(-1.12%) |
Nov 23, 2007 | 8.938 | 9.030 | 8.821 | 8.891 | 1,224,241 | +0.03(+0.29%) |
Nov 21, 2007 | 9.000 | 9.019 | 8.866 | 8.866 | 2,604,597 | -0.18(-1.97%) |
Nov 20, 2007 | 9.022 | 9.189 | 8.925 | 9.044 | 3,478,854 | +0.09(+0.98%) |
Nov 19, 2007 | 9.281 | 9.281 | 8.923 | 8.956 | 2,999,987 | -0.37(-4.00%) |
Nov 16, 2007 | 9.458 | 9.458 | 9.141 | 9.330 | 3,611,536 | -0.08(-0.83%) |
Nov 15, 2007 | 9.503 | 9.739 | 9.378 | 9.408 | 3,932,667 | +0.02(+0.19%) |
Nov 14, 2007 | 9.496 | 9.501 | 9.304 | 9.390 | 3,479,385 | -0.02(-0.21%) |
Nov 13, 2007 | 9.373 | 9.483 | 9.270 | 9.410 | 2,255,277 | +0.08(+0.88%) |
Nov 12, 2007 | 9.263 | 9.477 | 9.263 | 9.328 | 2,547,316 | +0.08(+0.82%) |
Nov 09, 2007 | 9.429 | 9.511 | 9.209 | 9.252 | 2,057,981 | -0.30(-3.19%) |
Nov 08, 2007 | 9.530 | 9.621 | 9.258 | 9.556 | 1,947,212 | +0.07(+0.74%) |
Nov 07, 2007 | 9.668 | 9.692 | 9.463 | 9.486 | 2,426,749 | -0.28(-2.88%) |
Nov 06, 2007 | 9.732 | 9.876 | 9.565 | 9.767 | 4,442,088 | +0.03(+0.29%) |
Nov 05, 2007 | 8.987 | 9.814 | 8.987 | 9.739 | 1,892,763 | -0.02(-0.16%) |
Nov 02, 2007 | 9.876 | 9.929 | 9.610 | 9.755 | 2,641,952 | -0.10(-0.99%) |
Nov 01, 2007 | 9.814 | 9.947 | 9.700 | 9.853 | 3,301,377 | -0.09(-0.95%) |
Oct 31, 2007 | 9.643 | 9.974 | 9.514 | 9.947 | 4,324,789 | +0.37(+3.81%) |
Oct 30, 2007 | 9.638 | 9.763 | 9.503 | 9.582 | 1,774,231 | -0.10(-1.06%) |
Oct 29, 2007 | 9.274 | 9.821 | 9.247 | 9.684 | 3,782,264 | +0.47(+5.06%) |
Oct 26, 2007 | 9.286 | 9.316 | 8.986 | 9.218 | 3,692,463 | +0.31(+3.50%) |
Oct 25, 2007 | 9.121 | 9.200 | 8.836 | 8.906 | 2,614,321 | -0.08(-0.88%) |
Oct 24, 2007 | 8.939 | 9.091 | 8.845 | 8.985 | 2,807,738 | -0.02(-0.19%) |
Oct 23, 2007 | 8.882 | 9.002 | 8.871 | 9.002 | 1,370,393 | +0.19(+2.17%) |
Oct 22, 2007 | 8.807 | 8.897 | 8.697 | 8.811 | 2,259,900 | -0.10(-1.16%) |
Oct 19, 2007 | 8.978 | 9.045 | 8.851 | 8.915 | 3,710,529 | -0.05(-0.54%) |
Oct 18, 2007 | 8.869 | 8.965 | 8.759 | 8.963 | 1,880,504 | +0.08(+0.88%) |
Oct 17, 2007 | 8.881 | 8.928 | 8.716 | 8.885 | 1,630,762 | +0.07(+0.81%) |
Oct 16, 2007 | 8.849 | 8.853 | 8.677 | 8.813 | 1,529,271 | -0.03(-0.34%) |
Oct 15, 2007 | 8.796 | 8.861 | 8.728 | 8.843 | 1,536,710 | -0.02(-0.25%) |
Oct 12, 2007 | 8.798 | 8.928 | 8.694 | 8.866 | 2,551,620 | -0.19(-2.09%) |
Oct 11, 2007 | 9.195 | 9.240 | 8.986 | 9.055 | 2,448,535 | -0.13(-1.36%) |
Oct 10, 2007 | 9.199 | 9.223 | 8.997 | 9.180 | 2,524,520 | -0.04(-0.45%) |
Oct 09, 2007 | 9.141 | 9.251 | 9.123 | 9.222 | 2,461,288 | +0.11(+1.20%) |
Oct 08, 2007 | 9.060 | 9.130 | 9.020 | 9.112 | 1,011,189 | +0.00(+0.00%) |
Oct 05, 2007 | 8.976 | 9.126 | 8.940 | 9.112 | 1,256,149 | +0.21(+2.31%) |
Oct 04, 2007 | 8.999 | 9.054 | 8.845 | 8.906 | 1,683,367 | -0.05(-0.59%) |
Oct 03, 2007 | 9.042 | 9.149 | 8.918 | 8.959 | 2,455,443 | -0.08(-0.94%) |
Oct 02, 2007 | 9.009 | 9.078 | 8.956 | 9.044 | 2,441,096 | +0.10(+1.15%) |
Oct 01, 2007 | 8.748 | 9.025 | 8.747 | 8.941 | 1,986,778 | +0.33(+3.81%) |
Sep 28, 2007 | 8.640 | 8.692 | 8.529 | 8.613 | 1,187,603 | -0.04(-0.42%) |
Sep 27, 2007 | 8.536 | 8.653 | 8.512 | 8.649 | 1,851,811 | +0.16(+1.90%) |
Sep 26, 2007 | 8.196 | 8.531 | 8.186 | 8.489 | 2,030,881 | +0.38(+4.68%) |
Sep 25, 2007 | 8.089 | 8.188 | 8.007 | 8.109 | 1,623,323 | +0.02(+0.20%) |
Sep 24, 2007 | 8.111 | 8.223 | 7.998 | 8.093 | 2,999,561 | +0.04(+0.53%) |
Sep 21, 2007 | 8.124 | 8.124 | 8.037 | 8.051 | 2,509,110 | +0.02(+0.19%) |
Sep 20, 2007 | 8.188 | 8.238 | 7.984 | 8.036 | 2,369,361 | -0.19(-2.36%) |
Sep 19, 2007 | 8.158 | 8.375 | 8.139 | 8.230 | 1,735,973 | +0.10(+1.22%) |
Sep 18, 2007 | 7.990 | 8.132 | 7.944 | 8.131 | 1,997,405 | +0.18(+2.26%) |
Sep 17, 2007 | 7.947 | 8.030 | 7.921 | 7.951 | 1,281,123 | -0.03(-0.41%) |
Sep 14, 2007 | 7.867 | 8.004 | 7.848 | 7.984 | 1,260,400 | +0.06(+0.75%) |
Sep 13, 2007 | 7.894 | 8.069 | 7.755 | 7.925 | 2,303,472 | +0.10(+1.23%) |
Sep 12, 2007 | 7.835 | 7.907 | 7.798 | 7.829 | 1,404,932 | -0.01(-0.17%) |
Sep 11, 2007 | 7.768 | 7.850 | 7.725 | 7.842 | 1,566,998 | +0.09(+1.19%) |
Sep 10, 2007 | 7.808 | 7.883 | 7.584 | 7.750 | 2,589,878 | +0.00(+0.04%) |
Sep 07, 2007 | 7.726 | 7.866 | 7.644 | 7.747 | 2,142,999 | -0.03(-0.44%) |
Sep 06, 2007 | 7.937 | 7.948 | 7.746 | 7.781 | 1,874,659 | -0.16(-2.03%) |
Sep 05, 2007 | 7.868 | 7.951 | 7.817 | 7.942 | 1,743,943 | +0.00(+0.06%) |