Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.155 | 7.305 | 7.026 | 7.171 | 27,690,300 | +0.18(+2.62%) |
Nov 29, 2007 | 6.955 | 7.129 | 6.841 | 6.988 | 18,278,034 | -0.06(-0.82%) |
Nov 28, 2007 | 6.647 | 7.053 | 6.647 | 7.046 | 32,784,600 | +0.69(+10.80%) |
Nov 27, 2007 | 6.080 | 6.431 | 6.036 | 6.359 | 27,955,132 | +0.21(+3.33%) |
Nov 26, 2007 | 6.366 | 6.500 | 6.087 | 6.154 | 24,896,280 | -0.29(-4.53%) |
Nov 23, 2007 | 6.361 | 6.486 | 6.361 | 6.446 | 9,772,673 | +0.02(+0.31%) |
Nov 21, 2007 | 6.549 | 6.625 | 6.257 | 6.426 | 28,996,120 | -0.42(-6.19%) |
Nov 20, 2007 | 6.859 | 7.053 | 6.551 | 6.850 | 18,325,116 | +0.12(+1.86%) |
Nov 19, 2007 | 7.039 | 7.039 | 6.683 | 6.725 | 17,797,846 | -0.43(-5.96%) |
Nov 16, 2007 | 7.142 | 7.173 | 6.975 | 7.151 | 19,681,006 | +0.27(+3.99%) |
Nov 15, 2007 | 7.051 | 7.126 | 6.747 | 6.877 | 14,314,884 | -0.09(-1.28%) |
Nov 14, 2007 | 7.082 | 7.218 | 6.930 | 6.966 | 28,034,742 | +0.12(+1.73%) |
Nov 13, 2007 | 6.649 | 6.946 | 6.518 | 6.848 | 33,549,646 | +0.56(+8.87%) |
Nov 12, 2007 | 6.703 | 6.736 | 6.268 | 6.290 | 27,860,090 | -0.44(-6.56%) |
Nov 09, 2007 | 6.687 | 6.854 | 6.593 | 6.732 | 30,949,272 | -0.24(-3.45%) |
Nov 08, 2007 | 7.209 | 7.216 | 6.692 | 6.973 | 34,052,124 | -0.08(-1.11%) |
Nov 07, 2007 | 7.289 | 7.289 | 6.997 | 7.051 | 20,017,198 | -0.39(-5.19%) |
Nov 06, 2007 | 7.263 | 7.450 | 7.231 | 7.437 | 20,630,396 | +0.23(+3.12%) |
Nov 05, 2007 | 7.111 | 7.234 | 7.033 | 7.211 | 19,356,170 | -0.10(-1.40%) |
Nov 02, 2007 | 7.410 | 7.530 | 7.004 | 7.314 | 15,716,346 | +0.01(+0.18%) |
Nov 01, 2007 | 7.403 | 7.479 | 7.283 | 7.300 | 20,741,352 | -0.32(-4.16%) |
Oct 31, 2007 | 7.515 | 7.722 | 7.472 | 7.617 | 27,281,326 | +0.31(+4.21%) |
Oct 30, 2007 | 7.341 | 7.519 | 7.258 | 7.309 | 32,731,474 | -0.11(-1.53%) |
Oct 29, 2007 | 7.343 | 7.479 | 7.332 | 7.423 | 14,375,601 | +0.10(+1.40%) |
Oct 26, 2007 | 7.120 | 7.336 | 7.022 | 7.321 | 22,469,404 | +0.34(+4.82%) |
Oct 25, 2007 | 7.095 | 7.095 | 6.830 | 6.984 | 18,285,238 | -0.08(-1.07%) |
Oct 24, 2007 | 7.046 | 7.133 | 6.763 | 7.060 | 26,825,940 | -0.03(-0.38%) |
Oct 23, 2007 | 6.888 | 7.100 | 6.881 | 7.086 | 19,269,592 | +0.41(+6.08%) |
Oct 22, 2007 | 6.466 | 6.754 | 6.446 | 6.680 | 17,231,064 | +0.07(+1.01%) |
Oct 19, 2007 | 6.881 | 6.886 | 6.587 | 6.613 | 22,245,084 | -0.29(-4.14%) |
Oct 18, 2007 | 6.667 | 6.964 | 6.636 | 6.899 | 15,829,589 | +0.17(+2.52%) |
Oct 17, 2007 | 6.828 | 6.834 | 6.562 | 6.729 | 21,440,764 | +0.06(+0.97%) |
Oct 16, 2007 | 6.718 | 6.732 | 6.587 | 6.665 | 21,268,624 | -0.24(-3.46%) |
Oct 15, 2007 | 7.064 | 7.129 | 6.758 | 6.903 | 17,142,798 | -0.11(-1.53%) |
Oct 12, 2007 | 6.937 | 7.109 | 6.886 | 7.010 | 12,465,712 | +0.10(+1.52%) |
Oct 11, 2007 | 7.216 | 7.249 | 6.718 | 6.906 | 24,017,542 | -0.21(-2.98%) |
Oct 10, 2007 | 7.149 | 7.173 | 7.015 | 7.118 | 12,840,017 | -0.09(-1.21%) |
Oct 09, 2007 | 7.126 | 7.227 | 7.086 | 7.205 | 16,227,405 | +0.13(+1.83%) |
Oct 08, 2007 | 7.031 | 7.086 | 6.928 | 7.075 | 13,300,500 | +0.05(+0.70%) |
Oct 05, 2007 | 6.906 | 7.155 | 6.848 | 7.026 | 29,287,888 | +0.36(+5.42%) |
Oct 04, 2007 | 6.622 | 6.709 | 6.431 | 6.665 | 15,175,478 | +0.14(+2.22%) |
Oct 03, 2007 | 6.839 | 6.857 | 6.444 | 6.520 | 26,725,654 | -0.33(-4.76%) |
Oct 02, 2007 | 6.696 | 6.906 | 6.580 | 6.845 | 19,465,280 | +0.10(+1.49%) |
Oct 01, 2007 | 6.549 | 6.821 | 6.538 | 6.745 | 16,200,021 | +0.19(+2.96%) |
Sep 28, 2007 | 6.591 | 6.613 | 6.439 | 6.551 | 16,376,519 | -0.02(-0.24%) |
Sep 27, 2007 | 6.464 | 6.580 | 6.413 | 6.567 | 24,052,502 | +0.17(+2.65%) |
Sep 26, 2007 | 6.207 | 6.433 | 6.112 | 6.397 | 24,387,686 | +0.30(+4.94%) |
Sep 25, 2007 | 5.944 | 6.121 | 5.808 | 6.096 | 11,462,828 | +0.06(+0.92%) |
Sep 24, 2007 | 6.038 | 6.058 | 5.967 | 6.040 | 11,816,133 | +0.08(+1.31%) |
Sep 21, 2007 | 6.022 | 6.071 | 5.949 | 5.962 | 11,817,899 | +0.03(+0.53%) |
Sep 20, 2007 | 5.971 | 6.063 | 5.839 | 5.931 | 16,518,025 | -0.03(-0.45%) |
Sep 19, 2007 | 6.020 | 6.107 | 5.955 | 5.958 | 25,122,004 | +0.09(+1.56%) |
Sep 18, 2007 | 5.561 | 5.920 | 5.483 | 5.866 | 31,567,046 | +0.40(+7.30%) |
Sep 17, 2007 | 5.527 | 5.581 | 5.400 | 5.467 | 11,396,412 | -0.09(-1.68%) |
Sep 14, 2007 | 5.512 | 5.643 | 5.478 | 5.561 | 19,385,764 | +0.03(+0.52%) |
Sep 13, 2007 | 5.434 | 5.570 | 5.380 | 5.532 | 16,918,656 | +0.17(+3.25%) |
Sep 12, 2007 | 5.353 | 5.413 | 5.309 | 5.358 | 16,960,642 | +0.03(+0.50%) |
Sep 11, 2007 | 5.371 | 5.376 | 5.239 | 5.331 | 16,689,035 | +0.08(+1.44%) |
Sep 10, 2007 | 5.322 | 5.364 | 5.170 | 5.255 | 16,495,608 | -0.09(-1.63%) |
Sep 07, 2007 | 5.413 | 5.436 | 5.171 | 5.342 | 18,921,524 | -0.15(-2.80%) |
Sep 06, 2007 | 5.525 | 5.538 | 5.425 | 5.496 | 12,555,893 | +0.01(+0.16%) |
Sep 05, 2007 | 5.503 | 5.561 | 5.382 | 5.487 | 18,720,570 | -0.15(-2.65%) |