Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.437 | 7.503 | 7.178 | 7.178 | 298,176 | -0.17(-2.30%) |
Nov 29, 2007 | 7.108 | 7.432 | 7.086 | 7.347 | 244,369 | +0.22(+3.10%) |
Nov 28, 2007 | 7.042 | 7.197 | 6.929 | 7.126 | 513,869 | +0.15(+2.09%) |
Nov 27, 2007 | 6.722 | 7.028 | 6.703 | 6.981 | 230,640 | +0.20(+2.91%) |
Nov 26, 2007 | 7.427 | 7.427 | 6.670 | 6.783 | 451,927 | -0.69(-9.19%) |
Nov 23, 2007 | 6.957 | 7.521 | 6.868 | 7.470 | 97,058 | +0.55(+7.88%) |
Nov 21, 2007 | 7.197 | 7.286 | 6.891 | 6.924 | 252,093 | -0.39(-5.34%) |
Nov 20, 2007 | 7.206 | 7.371 | 6.999 | 7.314 | 251,959 | +0.08(+1.04%) |
Nov 19, 2007 | 7.573 | 7.616 | 7.230 | 7.239 | 264,740 | -0.38(-5.00%) |
Nov 16, 2007 | 7.554 | 7.719 | 7.291 | 7.620 | 250,717 | +0.06(+0.75%) |
Nov 15, 2007 | 7.771 | 7.888 | 7.409 | 7.564 | 160,736 | -0.20(-2.55%) |
Nov 14, 2007 | 7.686 | 7.926 | 7.686 | 7.761 | 215,384 | +0.13(+1.66%) |
Nov 13, 2007 | 7.507 | 7.752 | 7.507 | 7.634 | 316,406 | +0.17(+2.27%) |
Nov 12, 2007 | 7.634 | 7.893 | 7.404 | 7.465 | 289,758 | -0.15(-1.92%) |
Nov 09, 2007 | 7.319 | 7.696 | 7.319 | 7.611 | 526,223 | +0.20(+2.73%) |
Nov 08, 2007 | 7.197 | 7.517 | 6.948 | 7.409 | 447,622 | +0.46(+6.56%) |
Nov 07, 2007 | 7.159 | 7.173 | 6.936 | 6.952 | 397,563 | -0.28(-3.90%) |
Nov 06, 2007 | 7.173 | 7.253 | 6.981 | 7.235 | 235,723 | +0.03(+0.46%) |
Nov 05, 2007 | 7.075 | 7.343 | 6.966 | 7.202 | 170,017 | +0.00(+0.00%) |
Nov 02, 2007 | 7.329 | 7.376 | 6.976 | 7.202 | 207,191 | -0.04(-0.58%) |
Nov 01, 2007 | 7.498 | 7.703 | 7.206 | 7.244 | 323,617 | -0.36(-4.76%) |
Oct 31, 2007 | 7.564 | 7.771 | 7.423 | 7.606 | 249,767 | +0.06(+0.81%) |
Oct 30, 2007 | 7.569 | 7.620 | 7.423 | 7.545 | 214,832 | -0.10(-1.29%) |
Oct 29, 2007 | 7.775 | 8.062 | 7.587 | 7.644 | 250,369 | -0.14(-1.75%) |
Oct 26, 2007 | 7.738 | 7.851 | 7.625 | 7.780 | 204,968 | +0.16(+2.10%) |
Oct 25, 2007 | 7.799 | 8.133 | 7.550 | 7.620 | 254,191 | -0.18(-2.29%) |
Oct 24, 2007 | 8.124 | 8.298 | 7.719 | 7.799 | 274,829 | -0.37(-4.55%) |
Oct 23, 2007 | 7.912 | 8.204 | 7.841 | 8.171 | 360,553 | +0.29(+3.64%) |
Oct 22, 2007 | 7.385 | 7.931 | 7.385 | 7.884 | 334,193 | +0.37(+4.95%) |
Oct 19, 2007 | 7.851 | 7.851 | 7.446 | 7.512 | 251,323 | -0.34(-4.31%) |
Oct 18, 2007 | 7.855 | 7.917 | 7.785 | 7.851 | 130,877 | -0.03(-0.36%) |
Oct 17, 2007 | 7.973 | 7.973 | 7.616 | 7.879 | 347,593 | -0.00(-0.06%) |
Oct 16, 2007 | 7.940 | 7.950 | 7.714 | 7.884 | 319,929 | -0.09(-1.18%) |
Oct 15, 2007 | 7.625 | 7.992 | 7.503 | 7.978 | 446,920 | +0.35(+4.56%) |
Oct 12, 2007 | 7.291 | 7.644 | 7.291 | 7.630 | 259,589 | +0.34(+4.65%) |
Oct 11, 2007 | 7.578 | 7.592 | 7.282 | 7.291 | 378,914 | -0.20(-2.70%) |
Oct 10, 2007 | 7.418 | 7.686 | 7.418 | 7.493 | 270,626 | +0.03(+0.44%) |
Oct 09, 2007 | 7.719 | 7.757 | 7.300 | 7.460 | 1,124,679 | -0.50(-6.26%) |
Oct 08, 2007 | 7.978 | 8.279 | 7.834 | 7.959 | 173,470 | -0.32(-3.86%) |
Oct 05, 2007 | 8.316 | 8.467 | 8.218 | 8.279 | 185,660 | +0.07(+0.86%) |
Oct 04, 2007 | 8.152 | 8.236 | 8.062 | 8.208 | 136,917 | +0.10(+1.28%) |
Oct 03, 2007 | 8.293 | 8.467 | 7.884 | 8.105 | 260,284 | -0.21(-2.55%) |
Oct 02, 2007 | 8.232 | 8.533 | 8.091 | 8.316 | 336,502 | +0.06(+0.68%) |
Oct 01, 2007 | 7.780 | 8.260 | 7.606 | 8.260 | 414,676 | +0.48(+6.17%) |
Sep 28, 2007 | 8.265 | 8.265 | 7.681 | 7.780 | 360,653 | -0.45(-5.43%) |
Sep 27, 2007 | 8.246 | 8.307 | 8.039 | 8.227 | 259,132 | +0.05(+0.57%) |
Sep 26, 2007 | 8.039 | 8.613 | 7.992 | 8.180 | 294,815 | +0.21(+2.66%) |
Sep 25, 2007 | 8.293 | 8.363 | 7.874 | 7.968 | 267,805 | -0.35(-4.24%) |
Sep 24, 2007 | 8.500 | 8.655 | 8.279 | 8.321 | 874,187 | -0.15(-1.72%) |
Sep 21, 2007 | 8.363 | 8.655 | 8.325 | 8.467 | 736,536 | +0.18(+2.21%) |
Sep 20, 2007 | 8.321 | 8.415 | 8.119 | 8.283 | 272,314 | -0.03(-0.40%) |
Sep 19, 2007 | 8.185 | 8.665 | 8.105 | 8.316 | 584,567 | +0.18(+2.26%) |
Sep 18, 2007 | 7.587 | 8.298 | 7.587 | 8.133 | 365,708 | +0.56(+7.32%) |
Sep 17, 2007 | 7.526 | 7.691 | 7.503 | 7.578 | 289,013 | +0.05(+0.69%) |
Sep 14, 2007 | 7.493 | 7.630 | 7.310 | 7.526 | 230,085 | -0.10(-1.36%) |
Sep 13, 2007 | 7.470 | 7.827 | 7.451 | 7.630 | 229,046 | +0.14(+1.88%) |
Sep 12, 2007 | 7.498 | 7.681 | 7.357 | 7.489 | 253,698 | -0.01(-0.13%) |
Sep 11, 2007 | 7.564 | 7.719 | 7.456 | 7.498 | 222,183 | -0.04(-0.50%) |
Sep 10, 2007 | 7.771 | 7.785 | 7.056 | 7.536 | 245,738 | -0.25(-3.20%) |
Sep 07, 2007 | 7.696 | 7.879 | 7.644 | 7.785 | 197,699 | +0.05(+0.67%) |
Sep 06, 2007 | 7.587 | 7.785 | 7.483 | 7.733 | 248,965 | +0.17(+2.24%) |
Sep 05, 2007 | 7.775 | 7.780 | 7.507 | 7.564 | 179,833 | -0.18(-2.37%) |