Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.465 | 7.545 | 7.193 | 7.314 | 546,067 | -0.03(-0.42%) |
Nov 29, 2007 | 7.621 | 7.621 | 7.327 | 7.345 | 397,172 | -0.28(-3.68%) |
Nov 28, 2007 | 7.447 | 7.803 | 7.447 | 7.625 | 649,298 | +0.27(+3.69%) |
Nov 27, 2007 | 7.176 | 7.452 | 7.176 | 7.354 | 861,123 | +0.20(+2.80%) |
Nov 26, 2007 | 7.536 | 7.536 | 7.153 | 7.153 | 217,355 | -0.39(-5.14%) |
Nov 23, 2007 | 7.265 | 7.652 | 7.216 | 7.541 | 225,950 | +0.35(+4.89%) |
Nov 21, 2007 | 7.518 | 7.710 | 7.167 | 7.189 | 764,512 | -0.36(-4.72%) |
Nov 20, 2007 | 7.554 | 7.972 | 7.345 | 7.545 | 699,928 | -0.03(-0.35%) |
Nov 19, 2007 | 7.652 | 7.652 | 7.438 | 7.572 | 540,819 | -0.11(-1.45%) |
Nov 16, 2007 | 8.101 | 8.177 | 7.576 | 7.683 | 352,588 | -0.41(-5.06%) |
Nov 15, 2007 | 8.146 | 8.235 | 7.906 | 8.093 | 418,635 | -0.10(-1.20%) |
Nov 14, 2007 | 8.542 | 8.747 | 8.159 | 8.191 | 385,067 | -0.34(-4.02%) |
Nov 13, 2007 | 8.467 | 8.725 | 8.266 | 8.533 | 468,965 | +0.17(+2.08%) |
Nov 12, 2007 | 8.204 | 8.600 | 8.070 | 8.360 | 410,615 | +0.16(+2.01%) |
Nov 09, 2007 | 8.217 | 8.462 | 8.057 | 8.195 | 266,886 | -0.14(-1.71%) |
Nov 08, 2007 | 8.213 | 8.440 | 8.039 | 8.337 | 550,798 | +0.20(+2.52%) |
Nov 07, 2007 | 8.467 | 8.622 | 8.048 | 8.133 | 538,234 | -0.42(-4.94%) |
Nov 06, 2007 | 8.498 | 8.636 | 8.213 | 8.556 | 529,167 | +0.10(+1.21%) |
Nov 05, 2007 | 8.418 | 8.551 | 8.280 | 8.453 | 1,287,778 | -0.04(-0.52%) |
Nov 02, 2007 | 8.787 | 9.027 | 8.431 | 8.498 | 2,105,756 | +1.16(+15.77%) |
Nov 01, 2007 | 7.870 | 7.892 | 7.309 | 7.340 | 529,216 | -0.61(-7.62%) |
Oct 31, 2007 | 7.781 | 8.021 | 7.674 | 7.946 | 328,233 | +0.25(+3.24%) |
Oct 30, 2007 | 7.759 | 7.888 | 7.670 | 7.696 | 511,242 | -0.11(-1.37%) |
Oct 29, 2007 | 7.318 | 7.826 | 7.220 | 7.803 | 303,061 | +0.51(+6.96%) |
Oct 26, 2007 | 7.536 | 7.598 | 7.193 | 7.296 | 578,540 | -0.18(-2.44%) |
Oct 25, 2007 | 7.590 | 7.826 | 7.429 | 7.478 | 192,637 | -0.07(-0.94%) |
Oct 24, 2007 | 7.581 | 7.647 | 7.340 | 7.550 | 297,474 | -0.07(-0.93%) |
Oct 23, 2007 | 7.808 | 8.079 | 7.460 | 7.621 | 495,660 | -0.12(-1.61%) |
Oct 22, 2007 | 7.603 | 8.226 | 7.541 | 7.745 | 422,791 | +0.23(+3.02%) |
Oct 19, 2007 | 7.643 | 7.661 | 7.460 | 7.518 | 322,952 | -0.12(-1.63%) |
Oct 18, 2007 | 7.883 | 7.883 | 7.634 | 7.643 | 243,747 | -0.27(-3.43%) |
Oct 17, 2007 | 7.870 | 7.919 | 7.777 | 7.915 | 362,877 | +0.13(+1.66%) |
Oct 16, 2007 | 7.857 | 7.897 | 7.785 | 7.785 | 313,083 | -0.10(-1.24%) |
Oct 15, 2007 | 8.057 | 8.133 | 7.870 | 7.883 | 447,489 | -0.18(-2.26%) |
Oct 12, 2007 | 8.075 | 8.199 | 7.999 | 8.066 | 281,879 | -0.02(-0.22%) |
Oct 11, 2007 | 8.177 | 8.280 | 8.035 | 8.084 | 352,451 | -0.07(-0.82%) |
Oct 10, 2007 | 8.253 | 8.302 | 8.093 | 8.150 | 171,165 | -0.10(-1.24%) |
Oct 09, 2007 | 8.369 | 8.369 | 8.213 | 8.253 | 315,284 | -0.11(-1.28%) |
Oct 08, 2007 | 8.373 | 8.458 | 8.329 | 8.360 | 315,648 | -0.05(-0.58%) |
Oct 05, 2007 | 8.440 | 8.502 | 8.293 | 8.409 | 297,020 | +0.05(+0.64%) |
Oct 04, 2007 | 8.418 | 8.449 | 8.311 | 8.355 | 219,527 | +0.01(+0.16%) |
Oct 03, 2007 | 8.382 | 8.533 | 8.244 | 8.342 | 364,849 | -0.10(-1.21%) |
Oct 02, 2007 | 8.373 | 8.502 | 8.235 | 8.444 | 385,519 | +0.10(+1.17%) |
Oct 01, 2007 | 8.306 | 8.524 | 8.195 | 8.346 | 442,176 | +0.02(+0.27%) |
Sep 28, 2007 | 8.511 | 8.542 | 8.320 | 8.324 | 470,695 | -0.21(-2.45%) |
Sep 27, 2007 | 8.609 | 8.613 | 8.480 | 8.533 | 367,529 | -0.06(-0.67%) |
Sep 26, 2007 | 8.725 | 8.747 | 8.458 | 8.591 | 360,695 | -0.11(-1.28%) |
Sep 25, 2007 | 8.867 | 8.872 | 8.515 | 8.702 | 488,548 | -0.18(-2.05%) |
Sep 24, 2007 | 8.889 | 9.081 | 8.867 | 8.885 | 351,938 | -0.02(-0.20%) |
Sep 21, 2007 | 9.103 | 9.103 | 8.854 | 8.903 | 522,028 | -0.14(-1.53%) |
Sep 20, 2007 | 9.793 | 9.793 | 8.978 | 9.041 | 528,706 | -0.87(-8.80%) |
Sep 19, 2007 | 9.815 | 10.07 | 9.651 | 9.913 | 283,818 | +0.12(+1.23%) |
Sep 18, 2007 | 9.001 | 9.793 | 8.943 | 9.793 | 417,869 | +0.81(+8.96%) |
Sep 17, 2007 | 9.130 | 9.130 | 8.845 | 8.987 | 556,237 | -0.15(-1.66%) |
Sep 14, 2007 | 9.067 | 9.152 | 8.867 | 9.139 | 259,852 | +0.05(+0.54%) |
Sep 13, 2007 | 8.863 | 9.219 | 8.787 | 9.090 | 220,763 | +0.25(+2.87%) |
Sep 12, 2007 | 9.018 | 9.143 | 8.736 | 8.836 | 191,134 | -0.29(-3.22%) |
Sep 11, 2007 | 8.961 | 9.143 | 8.903 | 9.130 | 154,923 | +0.20(+2.24%) |
Sep 10, 2007 | 9.161 | 9.161 | 8.889 | 8.929 | 444,207 | -0.18(-1.95%) |
Sep 07, 2007 | 9.014 | 9.134 | 8.896 | 9.107 | 321,882 | -0.02(-0.20%) |
Sep 06, 2007 | 9.134 | 9.263 | 9.107 | 9.125 | 149,389 | +0.00(+0.05%) |
Sep 05, 2007 | 9.179 | 9.259 | 9.099 | 9.121 | 200,758 | -0.13(-1.40%) |