Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.563 | 6.753 | 6.556 | 6.649 | 3,561,661 | +0.24(+3.79%) |
Nov 29, 2007 | 6.422 | 6.475 | 6.276 | 6.406 | 2,204,861 | -0.08(-1.26%) |
Nov 28, 2007 | 6.253 | 6.487 | 6.242 | 6.487 | 2,962,722 | +0.34(+5.52%) |
Nov 27, 2007 | 6.024 | 6.169 | 5.997 | 6.148 | 2,789,960 | +0.09(+1.56%) |
Nov 26, 2007 | 6.422 | 6.433 | 6.054 | 6.054 | 2,928,317 | -0.40(-6.14%) |
Nov 23, 2007 | 6.439 | 6.508 | 6.387 | 6.450 | 1,054,706 | +0.03(+0.52%) |
Nov 21, 2007 | 6.391 | 6.517 | 6.242 | 6.416 | 4,881,237 | -0.15(-2.30%) |
Nov 20, 2007 | 6.655 | 6.806 | 6.406 | 6.567 | 2,788,528 | -0.13(-2.00%) |
Nov 19, 2007 | 6.860 | 6.860 | 6.661 | 6.701 | 3,457,842 | -0.19(-2.83%) |
Nov 16, 2007 | 7.187 | 7.187 | 6.835 | 6.896 | 4,204,717 | -0.29(-4.00%) |
Nov 15, 2007 | 7.263 | 7.351 | 7.019 | 7.183 | 2,354,715 | -0.10(-1.38%) |
Nov 14, 2007 | 7.554 | 7.636 | 7.235 | 7.284 | 1,494,246 | -0.27(-3.58%) |
Nov 13, 2007 | 7.281 | 7.573 | 7.260 | 7.554 | 1,634,756 | +0.34(+4.71%) |
Nov 12, 2007 | 7.095 | 7.436 | 7.095 | 7.214 | 2,069,801 | +0.00(+0.06%) |
Nov 09, 2007 | 7.066 | 7.332 | 6.994 | 7.210 | 2,941,246 | +0.05(+0.64%) |
Nov 08, 2007 | 7.139 | 7.225 | 6.923 | 7.164 | 3,086,805 | +0.11(+1.60%) |
Nov 07, 2007 | 7.212 | 7.229 | 7.038 | 7.051 | 2,999,947 | -0.29(-3.91%) |
Nov 06, 2007 | 7.198 | 7.359 | 7.026 | 7.338 | 2,264,993 | +0.18(+2.46%) |
Nov 05, 2007 | 7.439 | 7.439 | 6.709 | 7.162 | 3,036,217 | +0.02(+0.29%) |
Nov 02, 2007 | 7.392 | 7.392 | 7.043 | 7.141 | 2,945,541 | -0.19(-2.63%) |
Nov 01, 2007 | 7.418 | 7.506 | 7.288 | 7.334 | 4,246,505 | -0.20(-2.67%) |
Oct 31, 2007 | 7.334 | 7.633 | 7.273 | 7.535 | 2,520,318 | +0.33(+4.53%) |
Oct 30, 2007 | 7.124 | 7.296 | 7.087 | 7.208 | 2,265,470 | +0.05(+0.64%) |
Oct 29, 2007 | 7.428 | 7.443 | 7.128 | 7.162 | 1,504,268 | -0.22(-3.04%) |
Oct 26, 2007 | 7.508 | 7.579 | 7.328 | 7.386 | 1,642,191 | +0.00(+0.00%) |
Oct 25, 2007 | 7.418 | 7.485 | 7.242 | 7.386 | 1,812,090 | +0.03(+0.37%) |
Oct 24, 2007 | 7.426 | 7.449 | 7.143 | 7.359 | 2,112,753 | -0.13(-1.68%) |
Oct 23, 2007 | 7.386 | 7.506 | 7.265 | 7.485 | 1,071,409 | +0.11(+1.53%) |
Oct 22, 2007 | 7.269 | 7.428 | 7.143 | 7.372 | 2,317,490 | +0.08(+1.15%) |
Oct 19, 2007 | 7.721 | 7.721 | 7.288 | 7.288 | 2,170,499 | -0.44(-5.75%) |
Oct 18, 2007 | 7.700 | 7.904 | 7.615 | 7.732 | 1,606,398 | -0.03(-0.35%) |
Oct 17, 2007 | 7.738 | 7.797 | 7.457 | 7.759 | 1,652,213 | +0.06(+0.73%) |
Oct 16, 2007 | 7.734 | 7.797 | 7.688 | 7.703 | 1,172,107 | -0.05(-0.62%) |
Oct 15, 2007 | 7.998 | 8.036 | 7.675 | 7.751 | 1,725,232 | -0.22(-2.73%) |
Oct 12, 2007 | 8.048 | 8.124 | 7.941 | 7.969 | 1,003,641 | -0.05(-0.60%) |
Oct 11, 2007 | 7.914 | 8.071 | 7.866 | 8.017 | 2,539,885 | +0.13(+1.70%) |
Oct 10, 2007 | 7.870 | 7.965 | 7.786 | 7.883 | 2,232,063 | -0.01(-0.19%) |
Oct 09, 2007 | 7.784 | 8.021 | 7.726 | 7.897 | 2,284,560 | +0.10(+1.26%) |
Oct 08, 2007 | 7.847 | 7.870 | 7.705 | 7.799 | 2,210,110 | -0.11(-1.40%) |
Oct 05, 2007 | 7.881 | 7.941 | 7.768 | 7.910 | 2,415,325 | +0.10(+1.26%) |
Oct 04, 2007 | 7.828 | 7.828 | 7.686 | 7.812 | 1,159,699 | +0.04(+0.49%) |
Oct 03, 2007 | 7.809 | 7.847 | 7.703 | 7.774 | 1,865,541 | -0.09(-1.20%) |
Oct 02, 2007 | 8.004 | 8.025 | 7.856 | 7.868 | 2,110,844 | -0.04(-0.56%) |
Oct 01, 2007 | 7.671 | 7.920 | 7.659 | 7.912 | 2,357,578 | +0.23(+2.97%) |
Sep 28, 2007 | 7.770 | 7.784 | 7.529 | 7.684 | 2,572,337 | -0.11(-1.40%) |
Sep 27, 2007 | 7.793 | 7.830 | 7.711 | 7.793 | 1,521,449 | +0.03(+0.38%) |
Sep 26, 2007 | 7.719 | 7.824 | 7.656 | 7.763 | 1,643,146 | +0.09(+1.23%) |
Sep 25, 2007 | 7.845 | 7.845 | 7.650 | 7.669 | 1,199,787 | -0.23(-2.89%) |
Sep 24, 2007 | 7.805 | 7.914 | 7.751 | 7.897 | 1,467,998 | +0.08(+1.05%) |
Sep 21, 2007 | 7.925 | 7.967 | 7.816 | 7.816 | 3,270,066 | -0.03(-0.43%) |
Sep 20, 2007 | 7.881 | 7.925 | 7.713 | 7.849 | 2,295,059 | -0.05(-0.69%) |
Sep 19, 2007 | 7.824 | 8.071 | 7.809 | 7.904 | 2,503,614 | +0.14(+1.78%) |
Sep 18, 2007 | 7.441 | 7.782 | 7.399 | 7.765 | 2,583,314 | +0.39(+5.25%) |
Sep 17, 2007 | 7.397 | 7.466 | 7.330 | 7.378 | 2,344,215 | -0.05(-0.65%) |
Sep 14, 2007 | 7.248 | 7.430 | 7.237 | 7.426 | 1,290,941 | +0.09(+1.20%) |
Sep 13, 2007 | 7.200 | 7.447 | 7.110 | 7.338 | 924,896 | +0.17(+2.34%) |
Sep 12, 2007 | 7.277 | 7.294 | 7.143 | 7.170 | 965,939 | -0.14(-1.95%) |
Sep 11, 2007 | 7.074 | 7.313 | 7.055 | 7.313 | 2,127,070 | +0.26(+3.65%) |
Sep 10, 2007 | 7.175 | 7.258 | 6.963 | 7.055 | 1,992,487 | -0.08(-1.06%) |
Sep 07, 2007 | 7.275 | 7.332 | 7.120 | 7.131 | 2,111,321 | -0.27(-3.60%) |
Sep 06, 2007 | 7.491 | 7.531 | 7.340 | 7.397 | 1,403,093 | -0.06(-0.81%) |
Sep 05, 2007 | 7.564 | 7.587 | 7.434 | 7.457 | 1,986,283 | -0.19(-2.55%) |