Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.543 | 7.669 | 7.462 | 7.556 | 507,924 | +0.11(+1.47%) |
Nov 29, 2007 | 7.315 | 7.446 | 7.249 | 7.446 | 391,666 | +0.10(+1.37%) |
Nov 28, 2007 | 7.066 | 7.367 | 6.996 | 7.346 | 648,319 | +0.37(+5.33%) |
Nov 27, 2007 | 6.961 | 7.131 | 6.729 | 6.974 | 785,567 | +0.08(+1.21%) |
Nov 26, 2007 | 7.136 | 7.192 | 6.869 | 6.891 | 313,517 | -0.21(-2.90%) |
Nov 23, 2007 | 7.026 | 7.214 | 6.930 | 7.096 | 207,883 | +0.16(+2.33%) |
Nov 21, 2007 | 7.044 | 7.179 | 6.912 | 6.934 | 509,828 | -0.30(-4.11%) |
Nov 20, 2007 | 7.424 | 7.739 | 7.057 | 7.232 | 979,446 | -0.14(-1.84%) |
Nov 19, 2007 | 7.822 | 8.159 | 7.284 | 7.367 | 1,372,020 | -0.56(-7.01%) |
Nov 16, 2007 | 8.050 | 8.203 | 7.779 | 7.923 | 788,779 | -0.06(-0.77%) |
Nov 15, 2007 | 8.046 | 8.361 | 7.923 | 7.984 | 838,095 | -0.08(-1.03%) |
Nov 14, 2007 | 8.671 | 8.737 | 7.884 | 8.068 | 1,234,730 | -0.53(-6.16%) |
Nov 13, 2007 | 8.400 | 8.636 | 8.400 | 8.597 | 747,188 | +0.31(+3.69%) |
Nov 12, 2007 | 8.181 | 8.658 | 8.181 | 8.291 | 1,036,504 | +0.12(+1.45%) |
Nov 09, 2007 | 7.249 | 8.488 | 7.118 | 8.172 | 2,054,856 | +0.91(+12.46%) |
Nov 08, 2007 | 7.875 | 7.875 | 6.716 | 7.267 | 3,634,083 | +0.65(+9.85%) |
Nov 07, 2007 | 6.891 | 6.956 | 6.562 | 6.615 | 598,744 | -0.29(-4.18%) |
Nov 06, 2007 | 7.048 | 7.144 | 6.746 | 6.904 | 656,840 | -0.15(-2.11%) |
Nov 05, 2007 | 7.140 | 7.263 | 7.004 | 7.053 | 353,570 | -0.14(-1.89%) |
Nov 02, 2007 | 7.438 | 7.577 | 7.149 | 7.188 | 475,478 | -0.15(-2.03%) |
Nov 01, 2007 | 7.564 | 7.801 | 7.306 | 7.337 | 503,407 | -0.38(-4.88%) |
Oct 31, 2007 | 7.569 | 7.779 | 7.521 | 7.713 | 420,015 | +0.21(+2.74%) |
Oct 30, 2007 | 7.442 | 7.560 | 7.319 | 7.508 | 318,287 | -0.01(-0.17%) |
Oct 29, 2007 | 7.569 | 7.818 | 7.468 | 7.521 | 337,878 | +0.00(+0.06%) |
Oct 26, 2007 | 7.612 | 7.709 | 7.420 | 7.516 | 732,038 | +0.05(+0.70%) |
Oct 25, 2007 | 7.818 | 7.914 | 7.394 | 7.464 | 474,141 | -0.35(-4.43%) |
Oct 24, 2007 | 8.164 | 8.295 | 7.543 | 7.809 | 579,122 | -0.43(-5.25%) |
Oct 23, 2007 | 8.282 | 8.282 | 7.906 | 8.242 | 337,972 | +0.04(+0.53%) |
Oct 22, 2007 | 7.871 | 8.260 | 7.726 | 8.199 | 254,628 | +0.21(+2.68%) |
Oct 19, 2007 | 8.242 | 8.282 | 7.936 | 7.984 | 334,596 | -0.31(-3.69%) |
Oct 18, 2007 | 8.348 | 8.348 | 8.102 | 8.291 | 288,722 | -0.09(-1.10%) |
Oct 17, 2007 | 8.606 | 8.606 | 8.116 | 8.383 | 834,088 | -0.11(-1.29%) |
Oct 16, 2007 | 8.571 | 8.728 | 8.483 | 8.492 | 204,445 | -0.12(-1.37%) |
Oct 15, 2007 | 8.711 | 8.715 | 8.488 | 8.610 | 260,614 | -0.13(-1.45%) |
Oct 12, 2007 | 8.531 | 8.851 | 8.369 | 8.737 | 356,457 | +0.20(+2.36%) |
Oct 11, 2007 | 8.479 | 8.575 | 8.409 | 8.536 | 541,270 | +0.12(+1.40%) |
Oct 10, 2007 | 8.418 | 8.479 | 8.177 | 8.418 | 751,023 | -0.01(-0.10%) |
Oct 09, 2007 | 8.159 | 8.492 | 8.129 | 8.426 | 576,436 | +0.28(+3.38%) |
Oct 08, 2007 | 8.177 | 8.229 | 8.102 | 8.151 | 430,952 | -0.04(-0.48%) |
Oct 05, 2007 | 7.866 | 8.247 | 7.753 | 8.190 | 575,167 | +0.42(+5.46%) |
Oct 04, 2007 | 7.713 | 7.897 | 7.577 | 7.766 | 444,013 | +0.10(+1.25%) |
Oct 03, 2007 | 7.753 | 7.906 | 7.608 | 7.669 | 328,953 | -0.14(-1.85%) |
Oct 02, 2007 | 7.857 | 7.958 | 7.656 | 7.814 | 382,166 | -0.05(-0.61%) |
Oct 01, 2007 | 7.879 | 7.919 | 7.678 | 7.862 | 861,789 | -0.00(-0.06%) |
Sep 28, 2007 | 8.177 | 8.194 | 7.849 | 7.866 | 302,249 | -0.31(-3.75%) |
Sep 27, 2007 | 8.203 | 8.308 | 8.076 | 8.172 | 293,165 | +0.00(+0.05%) |
Sep 26, 2007 | 8.177 | 8.317 | 8.164 | 8.168 | 325,350 | +0.06(+0.76%) |
Sep 25, 2007 | 8.146 | 8.159 | 7.949 | 8.107 | 420,294 | -0.11(-1.33%) |
Sep 24, 2007 | 8.383 | 8.409 | 8.190 | 8.216 | 291,332 | -0.20(-2.34%) |
Sep 21, 2007 | 8.435 | 8.488 | 8.291 | 8.413 | 664,644 | +0.06(+0.68%) |
Sep 20, 2007 | 8.474 | 8.496 | 8.046 | 8.356 | 920,687 | -0.11(-1.29%) |
Sep 19, 2007 | 7.857 | 8.785 | 7.857 | 8.466 | 1,104,724 | +0.70(+9.08%) |
Sep 18, 2007 | 7.284 | 8.116 | 7.249 | 7.761 | 1,389,565 | +0.50(+6.93%) |
Sep 17, 2007 | 7.608 | 7.661 | 7.245 | 7.258 | 655,560 | -0.39(-5.09%) |
Sep 14, 2007 | 7.792 | 7.901 | 7.630 | 7.647 | 321,522 | -0.20(-2.51%) |
Sep 13, 2007 | 7.709 | 7.954 | 7.630 | 7.844 | 383,865 | +0.16(+2.05%) |
Sep 12, 2007 | 8.089 | 8.299 | 7.656 | 7.687 | 767,727 | -0.45(-5.49%) |
Sep 11, 2007 | 8.251 | 8.383 | 8.120 | 8.133 | 463,222 | -0.09(-1.12%) |
Sep 10, 2007 | 8.466 | 8.536 | 8.190 | 8.225 | 415,366 | -0.23(-2.74%) |
Sep 07, 2007 | 8.689 | 8.689 | 8.256 | 8.457 | 836,817 | -0.33(-3.78%) |
Sep 06, 2007 | 8.912 | 8.969 | 8.746 | 8.789 | 438,191 | -0.08(-0.89%) |
Sep 05, 2007 | 8.899 | 8.977 | 8.741 | 8.868 | 465,903 | -0.10(-1.17%) |