Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.891 | 9.212 | 8.814 | 9.100 | 5,029,695 | +0.35(+3.98%) |
Nov 29, 2007 | 8.821 | 9.009 | 8.710 | 8.751 | 2,276,905 | -0.13(-1.41%) |
Nov 28, 2007 | 8.640 | 9.118 | 8.591 | 8.877 | 3,317,136 | +0.29(+3.33%) |
Nov 27, 2007 | 8.947 | 9.170 | 8.368 | 8.591 | 2,977,206 | -0.33(-3.67%) |
Nov 26, 2007 | 8.926 | 9.107 | 8.814 | 8.919 | 2,524,557 | +0.02(+0.24%) |
Nov 23, 2007 | 9.065 | 9.100 | 8.744 | 8.898 | 1,594,094 | -0.04(-0.47%) |
Nov 21, 2007 | 8.556 | 9.163 | 8.214 | 8.940 | 4,550,569 | +0.16(+1.83%) |
Nov 20, 2007 | 9.058 | 9.177 | 8.591 | 8.779 | 3,392,111 | -0.21(-2.33%) |
Nov 19, 2007 | 9.763 | 9.763 | 8.975 | 8.989 | 3,500,912 | -0.86(-8.78%) |
Nov 16, 2007 | 9.888 | 9.951 | 9.672 | 9.853 | 2,555,914 | +0.01(+0.14%) |
Nov 15, 2007 | 9.937 | 10.07 | 9.776 | 9.839 | 1,540,317 | -0.15(-1.54%) |
Nov 14, 2007 | 10.56 | 10.56 | 9.972 | 9.993 | 1,530,422 | -0.50(-4.72%) |
Nov 13, 2007 | 9.951 | 10.54 | 9.951 | 10.49 | 1,762,597 | +0.59(+5.91%) |
Nov 12, 2007 | 9.707 | 10.14 | 9.630 | 9.902 | 1,510,202 | +0.23(+2.38%) |
Nov 09, 2007 | 9.637 | 9.867 | 9.463 | 9.672 | 2,367,623 | -0.01(-0.07%) |
Nov 08, 2007 | 9.226 | 9.735 | 9.163 | 9.679 | 2,864,358 | +0.47(+5.07%) |
Nov 07, 2007 | 9.295 | 9.421 | 9.079 | 9.212 | 2,101,216 | -0.32(-3.37%) |
Nov 06, 2007 | 9.742 | 9.742 | 9.407 | 9.532 | 2,335,216 | -0.22(-2.22%) |
Nov 05, 2007 | 9.790 | 9.895 | 9.686 | 9.749 | 2,769,409 | -0.26(-2.58%) |
Nov 02, 2007 | 10.22 | 10.30 | 9.853 | 10.01 | 2,793,761 | -0.19(-1.85%) |
Nov 01, 2007 | 10.24 | 10.52 | 10.13 | 10.19 | 2,046,968 | -0.19(-1.81%) |
Oct 31, 2007 | 10.36 | 10.46 | 10.22 | 10.38 | 1,393,183 | +0.10(+0.95%) |
Oct 30, 2007 | 10.19 | 10.39 | 10.13 | 10.29 | 1,492,993 | +0.08(+0.82%) |
Oct 29, 2007 | 9.972 | 10.24 | 9.930 | 10.20 | 1,855,809 | +0.29(+2.96%) |
Oct 26, 2007 | 9.979 | 10.000 | 9.776 | 9.909 | 2,655,294 | -0.03(-0.35%) |
Oct 25, 2007 | 10.03 | 10.14 | 9.860 | 9.944 | 2,523,218 | -0.07(-0.70%) |
Oct 24, 2007 | 9.832 | 10.06 | 9.728 | 10.01 | 2,571,976 | +0.12(+1.20%) |
Oct 23, 2007 | 9.951 | 10.000 | 9.742 | 9.895 | 1,124,155 | +0.00(+0.00%) |
Oct 22, 2007 | 9.763 | 10.05 | 9.553 | 9.895 | 2,242,000 | +0.10(+1.00%) |
Oct 19, 2007 | 10.10 | 10.17 | 9.749 | 9.797 | 2,858,213 | -0.30(-2.97%) |
Oct 18, 2007 | 10.25 | 10.26 | 9.944 | 10.10 | 1,415,268 | -0.17(-1.70%) |
Oct 17, 2007 | 10.46 | 10.48 | 10.19 | 10.27 | 1,603,272 | -0.19(-1.80%) |
Oct 16, 2007 | 10.64 | 10.75 | 10.34 | 10.46 | 1,743,666 | -0.19(-1.77%) |
Oct 15, 2007 | 10.86 | 10.89 | 10.54 | 10.65 | 1,189,978 | -0.19(-1.74%) |
Oct 12, 2007 | 10.91 | 10.95 | 10.81 | 10.84 | 806,225 | -0.05(-0.45%) |
Oct 11, 2007 | 10.69 | 10.98 | 10.63 | 10.89 | 1,507,764 | +0.31(+2.90%) |
Oct 10, 2007 | 10.60 | 10.73 | 10.56 | 10.58 | 1,194,710 | -0.03(-0.26%) |
Oct 09, 2007 | 10.56 | 10.73 | 10.46 | 10.61 | 1,663,216 | +0.04(+0.40%) |
Oct 08, 2007 | 10.75 | 10.79 | 10.52 | 10.56 | 777,544 | -0.24(-2.19%) |
Oct 05, 2007 | 10.65 | 10.86 | 10.62 | 10.80 | 2,055,429 | +0.27(+2.58%) |
Oct 04, 2007 | 10.86 | 10.93 | 10.52 | 10.53 | 1,469,618 | -0.31(-2.89%) |
Oct 03, 2007 | 10.82 | 11.10 | 10.72 | 10.84 | 2,621,737 | +0.15(+1.43%) |
Oct 02, 2007 | 10.63 | 10.74 | 10.54 | 10.69 | 1,890,370 | +0.07(+0.66%) |
Oct 01, 2007 | 10.67 | 10.84 | 10.54 | 10.62 | 1,645,864 | -0.07(-0.65%) |
Sep 28, 2007 | 10.74 | 10.78 | 10.67 | 10.69 | 1,293,516 | -0.06(-0.58%) |
Sep 27, 2007 | 10.78 | 10.81 | 10.67 | 10.75 | 1,790,273 | +0.00(+0.00%) |
Sep 26, 2007 | 10.95 | 11.00 | 10.66 | 10.75 | 1,643,856 | -0.13(-1.15%) |
Sep 25, 2007 | 11.04 | 11.11 | 10.85 | 10.88 | 3,049,516 | -0.20(-1.82%) |
Sep 24, 2007 | 11.38 | 11.42 | 10.97 | 11.08 | 3,426,242 | -0.31(-2.75%) |
Sep 21, 2007 | 11.67 | 12.27 | 11.38 | 11.39 | 3,161,946 | -0.21(-1.80%) |
Sep 20, 2007 | 11.65 | 11.71 | 11.49 | 11.60 | 1,101,640 | -0.08(-0.72%) |
Sep 19, 2007 | 11.81 | 11.90 | 11.60 | 11.69 | 1,349,445 | -0.03(-0.24%) |
Sep 18, 2007 | 11.42 | 11.80 | 11.37 | 11.71 | 1,251,929 | +0.40(+3.51%) |
Sep 17, 2007 | 11.33 | 11.44 | 11.16 | 11.32 | 772,381 | -0.06(-0.49%) |
Sep 14, 2007 | 11.42 | 11.56 | 11.30 | 11.37 | 945,758 | -0.13(-1.09%) |
Sep 13, 2007 | 11.39 | 11.65 | 11.22 | 11.50 | 1,023,341 | +0.22(+1.92%) |
Sep 12, 2007 | 11.30 | 11.35 | 11.22 | 11.28 | 664,253 | -0.03(-0.25%) |
Sep 11, 2007 | 11.15 | 11.33 | 11.12 | 11.31 | 1,102,931 | +0.19(+1.69%) |
Sep 10, 2007 | 11.25 | 11.35 | 11.09 | 11.12 | 1,725,023 | -0.10(-0.87%) |
Sep 07, 2007 | 11.35 | 11.39 | 11.15 | 11.22 | 2,137,601 | -0.25(-2.19%) |
Sep 06, 2007 | 11.55 | 11.62 | 11.32 | 11.47 | 1,066,792 | -0.08(-0.66%) |
Sep 05, 2007 | 11.57 | 11.63 | 11.39 | 11.55 | 1,451,262 | -0.13(-1.08%) |