Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.290 | 7.370 | 7.120 | 7.150 | 1,262,400 | -0.17(-2.32%) |
Nov 29, 2007 | 7.250 | 7.450 | 7.220 | 7.320 | 900,900 | +0.07(+0.97%) |
Nov 28, 2007 | 7.220 | 7.340 | 7.140 | 7.250 | 1,224,413 | +0.09(+1.26%) |
Nov 27, 2007 | 7.440 | 7.460 | 7.140 | 7.160 | 2,128,371 | -0.24(-3.24%) |
Nov 26, 2007 | 7.860 | 7.870 | 7.350 | 7.400 | 1,371,962 | -0.37(-4.76%) |
Nov 23, 2007 | 7.520 | 7.800 | 7.520 | 7.770 | 647,000 | +0.29(+3.88%) |
Nov 21, 2007 | 7.550 | 7.620 | 7.360 | 7.480 | 1,339,060 | -0.10(-1.32%) |
Nov 20, 2007 | 7.510 | 7.740 | 7.450 | 7.580 | 1,628,665 | +0.05(+0.66%) |
Nov 19, 2007 | 7.860 | 7.880 | 7.430 | 7.530 | 1,724,900 | -0.38(-4.80%) |
Nov 16, 2007 | 7.960 | 7.960 | 7.600 | 7.910 | 1,832,885 | +0.07(+0.89%) |
Nov 15, 2007 | 8.070 | 8.110 | 7.770 | 7.840 | 1,652,100 | -0.20(-2.49%) |
Nov 14, 2007 | 8.260 | 8.320 | 7.950 | 8.040 | 1,761,900 | -0.14(-1.71%) |
Nov 13, 2007 | 8.050 | 8.220 | 7.910 | 8.180 | 1,895,400 | +0.17(+2.12%) |
Nov 12, 2007 | 8.450 | 8.530 | 8.000 | 8.010 | 1,916,350 | -0.55(-6.43%) |
Nov 09, 2007 | 8.370 | 8.800 | 8.300 | 8.560 | 1,684,575 | +0.06(+0.71%) |
Nov 08, 2007 | 8.690 | 8.880 | 8.340 | 8.500 | 2,496,973 | -0.15(-1.73%) |
Nov 07, 2007 | 8.210 | 9.070 | 8.160 | 8.650 | 5,524,406 | +0.44(+5.36%) |
Nov 06, 2007 | 8.280 | 8.280 | 8.020 | 8.210 | 1,225,600 | +0.19(+2.37%) |
Nov 05, 2007 | 8.060 | 8.160 | 8.000 | 8.020 | 1,086,625 | -0.20(-2.43%) |
Nov 02, 2007 | 8.130 | 8.220 | 8.030 | 8.220 | 1,347,200 | +0.19(+2.37%) |
Nov 01, 2007 | 8.290 | 8.390 | 8.020 | 8.030 | 1,460,000 | -0.41(-4.86%) |
Oct 31, 2007 | 8.230 | 8.470 | 8.115 | 8.440 | 1,747,900 | +0.22(+2.68%) |
Oct 30, 2007 | 8.310 | 8.330 | 8.120 | 8.220 | 1,302,200 | -0.08(-0.96%) |
Oct 29, 2007 | 8.330 | 8.370 | 8.170 | 8.300 | 972,800 | +0.00(+0.00%) |
Oct 26, 2007 | 8.240 | 8.380 | 8.100 | 8.300 | 1,104,200 | +0.05(+0.61%) |
Oct 25, 2007 | 8.350 | 8.430 | 8.160 | 8.250 | 1,216,200 | -0.14(-1.67%) |
Oct 24, 2007 | 8.390 | 8.400 | 8.150 | 8.390 | 1,460,100 | -0.06(-0.71%) |
Oct 23, 2007 | 8.220 | 8.500 | 8.090 | 8.450 | 2,286,500 | +0.52(+6.56%) |
Oct 22, 2007 | 8.130 | 8.130 | 7.780 | 7.930 | 1,613,300 | -0.19(-2.34%) |
Oct 19, 2007 | 8.520 | 8.540 | 8.100 | 8.120 | 1,708,700 | -0.42(-4.92%) |
Oct 18, 2007 | 8.330 | 8.550 | 8.290 | 8.540 | 1,417,400 | +0.16(+1.91%) |
Oct 17, 2007 | 8.320 | 8.380 | 8.180 | 8.380 | 1,085,700 | +0.23(+2.82%) |
Oct 16, 2007 | 8.350 | 8.360 | 8.130 | 8.150 | 1,431,700 | -0.13(-1.57%) |
Oct 15, 2007 | 8.500 | 8.620 | 8.200 | 8.280 | 1,575,200 | -0.13(-1.55%) |
Oct 12, 2007 | 8.220 | 8.500 | 8.170 | 8.410 | 895,700 | +0.19(+2.31%) |
Oct 11, 2007 | 8.130 | 8.470 | 8.100 | 8.220 | 1,641,600 | +0.10(+1.23%) |
Oct 10, 2007 | 8.020 | 8.150 | 7.950 | 8.120 | 1,351,100 | +0.07(+0.87%) |
Oct 09, 2007 | 7.940 | 8.220 | 7.940 | 8.050 | 1,372,000 | +0.05(+0.63%) |
Oct 08, 2007 | 8.170 | 8.180 | 7.920 | 8.000 | 849,700 | -0.22(-2.68%) |
Oct 05, 2007 | 8.280 | 8.340 | 8.040 | 8.220 | 1,162,900 | +0.04(+0.49%) |
Oct 04, 2007 | 7.980 | 8.200 | 7.820 | 8.180 | 1,447,700 | +0.25(+3.15%) |
Oct 03, 2007 | 8.050 | 8.110 | 7.770 | 7.930 | 1,777,300 | -0.16(-1.98%) |
Oct 02, 2007 | 8.110 | 8.150 | 7.990 | 8.090 | 758,700 | -0.10(-1.22%) |
Oct 01, 2007 | 8.120 | 8.190 | 8.050 | 8.190 | 917,500 | +0.07(+0.86%) |
Sep 28, 2007 | 8.260 | 8.360 | 8.110 | 8.120 | 1,244,500 | -0.16(-1.93%) |
Sep 27, 2007 | 8.290 | 8.330 | 8.250 | 8.280 | 903,900 | +0.02(+0.24%) |
Sep 26, 2007 | 8.430 | 8.450 | 8.140 | 8.260 | 1,364,300 | -0.09(-1.08%) |
Sep 25, 2007 | 8.320 | 8.370 | 8.180 | 8.350 | 1,080,900 | -0.05(-0.60%) |
Sep 24, 2007 | 8.650 | 8.660 | 8.350 | 8.400 | 1,111,700 | -0.26(-3.00%) |
Sep 21, 2007 | 8.750 | 8.800 | 8.600 | 8.660 | 2,127,300 | -0.01(-0.12%) |
Sep 20, 2007 | 8.620 | 8.680 | 8.420 | 8.670 | 1,616,446 | +0.05(+0.58%) |
Sep 19, 2007 | 8.100 | 8.650 | 8.100 | 8.620 | 4,114,000 | +0.57(+7.08%) |
Sep 18, 2007 | 7.720 | 8.100 | 7.680 | 8.050 | 1,442,800 | +0.33(+4.27%) |
Sep 17, 2007 | 8.010 | 8.010 | 7.720 | 7.720 | 1,273,000 | -0.24(-3.02%) |
Sep 14, 2007 | 7.720 | 7.980 | 7.670 | 7.960 | 1,897,300 | +0.20(+2.58%) |
Sep 13, 2007 | 7.690 | 7.840 | 7.620 | 7.760 | 2,564,300 | +0.13(+1.70%) |
Sep 12, 2007 | 7.390 | 7.710 | 7.370 | 7.630 | 2,170,300 | +0.24(+3.25%) |
Sep 11, 2007 | 7.390 | 7.510 | 7.250 | 7.390 | 4,033,100 | +0.08(+1.09%) |
Sep 10, 2007 | 7.620 | 7.620 | 7.140 | 7.310 | 1,479,500 | -0.21(-2.79%) |
Sep 07, 2007 | 7.520 | 7.560 | 7.360 | 7.520 | 1,063,208 | -0.08(-1.05%) |
Sep 06, 2007 | 7.590 | 7.700 | 7.540 | 7.600 | 1,139,500 | +0.01(+0.13%) |
Sep 05, 2007 | 7.910 | 7.910 | 7.520 | 7.590 | 4,392,500 | -0.29(-3.68%) |