Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.073 | 7.073 | 6.823 | 6.939 | 76,800 | +0.02(+0.22%) |
Nov 29, 2007 | 6.931 | 6.974 | 6.861 | 6.924 | 24,544 | +0.03(+0.40%) |
Nov 28, 2007 | 6.833 | 6.982 | 6.820 | 6.896 | 84,322 | +0.03(+0.37%) |
Nov 27, 2007 | 6.886 | 6.891 | 6.744 | 6.871 | 66,507 | -0.02(-0.22%) |
Nov 26, 2007 | 7.073 | 7.073 | 6.886 | 6.886 | 65,320 | -0.13(-1.87%) |
Nov 23, 2007 | 6.974 | 7.020 | 6.974 | 7.017 | 3,167 | +0.04(+0.62%) |
Nov 21, 2007 | 6.825 | 7.133 | 6.825 | 6.974 | 91,452 | -0.04(-0.50%) |
Nov 20, 2007 | 6.924 | 7.313 | 6.924 | 7.010 | 27,315 | -0.03(-0.43%) |
Nov 19, 2007 | 7.133 | 7.184 | 6.856 | 7.040 | 94,615 | -0.16(-2.24%) |
Nov 16, 2007 | 7.280 | 7.348 | 7.043 | 7.202 | 76,012 | -0.17(-2.30%) |
Nov 15, 2007 | 7.300 | 7.515 | 7.293 | 7.371 | 224,067 | +0.11(+1.53%) |
Nov 14, 2007 | 7.300 | 7.333 | 7.232 | 7.260 | 86,301 | -0.03(-0.37%) |
Nov 13, 2007 | 7.325 | 7.381 | 7.227 | 7.287 | 53,047 | -0.01(-0.18%) |
Nov 12, 2007 | 7.275 | 7.384 | 7.224 | 7.300 | 37,212 | -0.05(-0.72%) |
Nov 09, 2007 | 7.341 | 7.411 | 7.275 | 7.353 | 64,528 | +0.01(+0.07%) |
Nov 08, 2007 | 7.553 | 7.578 | 7.224 | 7.348 | 81,947 | -0.13(-1.76%) |
Nov 07, 2007 | 7.426 | 7.515 | 7.426 | 7.480 | 18,210 | +0.03(+0.34%) |
Nov 06, 2007 | 7.578 | 7.624 | 7.356 | 7.454 | 24,940 | -0.05(-0.67%) |
Nov 05, 2007 | 7.616 | 7.616 | 7.242 | 7.505 | 49,484 | +0.11(+1.54%) |
Nov 02, 2007 | 7.553 | 7.553 | 7.166 | 7.391 | 114,013 | -0.05(-0.68%) |
Nov 01, 2007 | 7.858 | 7.871 | 7.426 | 7.442 | 190,022 | -0.42(-5.30%) |
Oct 31, 2007 | 7.588 | 7.927 | 7.578 | 7.858 | 67,299 | +0.27(+3.49%) |
Oct 30, 2007 | 7.654 | 7.669 | 7.464 | 7.593 | 47,505 | -0.11(-1.44%) |
Oct 29, 2007 | 7.704 | 7.775 | 7.520 | 7.704 | 134,599 | -0.03(-0.39%) |
Oct 26, 2007 | 7.798 | 7.864 | 7.679 | 7.735 | 237,132 | -0.06(-0.81%) |
Oct 25, 2007 | 7.679 | 7.831 | 7.656 | 7.798 | 106,095 | +0.13(+1.65%) |
Oct 24, 2007 | 7.528 | 7.775 | 7.477 | 7.672 | 164,290 | +0.08(+1.00%) |
Oct 23, 2007 | 7.477 | 7.707 | 7.457 | 7.596 | 53,047 | +0.18(+2.45%) |
Oct 22, 2007 | 7.389 | 7.459 | 7.368 | 7.414 | 143,308 | -0.09(-1.18%) |
Oct 19, 2007 | 7.581 | 7.581 | 7.404 | 7.502 | 89,864 | -0.08(-1.00%) |
Oct 18, 2007 | 7.679 | 7.720 | 7.510 | 7.578 | 184,479 | -0.09(-1.22%) |
Oct 17, 2007 | 7.578 | 7.770 | 7.578 | 7.672 | 203,878 | +0.07(+0.90%) |
Oct 16, 2007 | 7.651 | 7.661 | 7.575 | 7.603 | 295,722 | -0.09(-1.18%) |
Oct 15, 2007 | 7.606 | 7.704 | 7.565 | 7.694 | 64,924 | +0.09(+1.16%) |
Oct 12, 2007 | 7.654 | 7.654 | 7.593 | 7.606 | 24,940 | +0.02(+0.30%) |
Oct 11, 2007 | 7.704 | 7.704 | 7.568 | 7.583 | 109,658 | -0.05(-0.60%) |
Oct 10, 2007 | 7.373 | 7.654 | 7.373 | 7.629 | 95,802 | +0.26(+3.53%) |
Oct 09, 2007 | 7.325 | 7.391 | 7.325 | 7.368 | 71,654 | +0.02(+0.21%) |
Oct 08, 2007 | 7.353 | 7.399 | 7.265 | 7.353 | 115,596 | +0.02(+0.24%) |
Oct 05, 2007 | 7.338 | 7.414 | 7.262 | 7.336 | 62,153 | +0.06(+0.83%) |
Oct 04, 2007 | 7.174 | 7.318 | 7.089 | 7.275 | 45,526 | +0.11(+1.52%) |
Oct 03, 2007 | 7.325 | 7.331 | 7.017 | 7.166 | 57,402 | -0.12(-1.70%) |
Oct 02, 2007 | 7.224 | 7.290 | 6.987 | 7.290 | 116,388 | +0.04(+0.56%) |
Oct 01, 2007 | 7.401 | 7.401 | 7.184 | 7.250 | 169,832 | -0.11(-1.54%) |
Sep 28, 2007 | 7.280 | 7.384 | 7.199 | 7.363 | 57,402 | +0.03(+0.41%) |
Sep 27, 2007 | 7.235 | 7.376 | 7.199 | 7.333 | 49,484 | +0.06(+0.83%) |
Sep 26, 2007 | 7.416 | 7.416 | 7.250 | 7.272 | 70,284 | +0.01(+0.10%) |
Sep 25, 2007 | 7.275 | 7.320 | 7.224 | 7.265 | 29,690 | -0.05(-0.66%) |
Sep 24, 2007 | 7.250 | 7.323 | 7.204 | 7.313 | 137,370 | +0.06(+0.87%) |
Sep 21, 2007 | 7.376 | 7.376 | 6.962 | 7.250 | 538,000 | -0.15(-2.05%) |
Sep 20, 2007 | 7.528 | 7.565 | 7.368 | 7.401 | 40,775 | -0.14(-1.84%) |
Sep 19, 2007 | 7.616 | 7.654 | 7.467 | 7.540 | 64,528 | -0.10(-1.32%) |
Sep 18, 2007 | 7.490 | 7.641 | 7.490 | 7.641 | 34,045 | +0.11(+1.41%) |
Sep 17, 2007 | 7.578 | 7.631 | 7.424 | 7.535 | 77,196 | -0.10(-1.32%) |
Sep 14, 2007 | 7.654 | 7.725 | 7.565 | 7.636 | 23,752 | -0.06(-0.75%) |
Sep 13, 2007 | 7.730 | 7.826 | 7.679 | 7.694 | 51,860 | -0.04(-0.52%) |
Sep 12, 2007 | 7.704 | 7.828 | 7.578 | 7.735 | 70,466 | -0.07(-0.84%) |
Sep 11, 2007 | 7.755 | 7.962 | 7.717 | 7.800 | 67,695 | -0.01(-0.16%) |
Sep 10, 2007 | 7.833 | 7.833 | 7.679 | 7.813 | 71,258 | -0.07(-0.90%) |
Sep 07, 2007 | 7.818 | 8.002 | 7.818 | 7.884 | 103,324 | -0.17(-2.10%) |
Sep 06, 2007 | 8.318 | 8.386 | 7.965 | 8.053 | 101,345 | -0.26(-3.16%) |
Sep 05, 2007 | 8.068 | 8.336 | 7.997 | 8.316 | 175,374 | +0.25(+3.10%) |