Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.970 | 6.990 | 6.510 | 6.560 | 214,800 | -0.09(-1.35%) |
Nov 29, 2007 | 7.400 | 7.400 | 6.640 | 6.650 | 324,354 | -1.27(-16.04%) |
Nov 28, 2007 | 7.850 | 8.200 | 7.800 | 7.920 | 104,580 | +0.14(+1.80%) |
Nov 27, 2007 | 7.800 | 7.990 | 7.510 | 7.780 | 114,500 | +0.06(+0.78%) |
Nov 26, 2007 | 8.380 | 8.380 | 7.580 | 7.720 | 83,500 | -0.61(-7.32%) |
Nov 23, 2007 | 8.050 | 8.330 | 7.940 | 8.330 | 57,600 | +0.51(+6.52%) |
Nov 21, 2007 | 8.110 | 8.200 | 7.520 | 7.820 | 95,800 | -0.29(-3.58%) |
Nov 20, 2007 | 7.790 | 8.200 | 7.570 | 8.110 | 68,000 | +0.33(+4.24%) |
Nov 19, 2007 | 7.770 | 7.990 | 7.540 | 7.780 | 63,500 | -0.08(-1.02%) |
Nov 16, 2007 | 7.790 | 7.860 | 7.320 | 7.860 | 91,900 | +0.09(+1.16%) |
Nov 15, 2007 | 7.890 | 8.160 | 7.620 | 7.770 | 60,700 | -0.10(-1.27%) |
Nov 14, 2007 | 8.250 | 8.250 | 7.860 | 7.870 | 54,400 | -0.40(-4.84%) |
Nov 13, 2007 | 8.100 | 8.270 | 7.810 | 8.270 | 117,500 | +0.29(+3.63%) |
Nov 12, 2007 | 7.750 | 8.480 | 7.680 | 7.980 | 97,900 | +0.27(+3.50%) |
Nov 09, 2007 | 7.560 | 7.730 | 7.380 | 7.710 | 78,400 | -0.18(-2.28%) |
Nov 08, 2007 | 7.450 | 8.000 | 7.320 | 7.890 | 71,800 | +0.54(+7.35%) |
Nov 07, 2007 | 8.550 | 8.550 | 7.300 | 7.350 | 123,620 | -1.07(-12.71%) |
Nov 06, 2007 | 7.810 | 8.450 | 7.750 | 8.420 | 75,400 | +0.57(+7.26%) |
Nov 05, 2007 | 7.820 | 8.240 | 7.800 | 7.850 | 97,830 | -0.70(-8.19%) |
Nov 02, 2007 | 8.100 | 8.640 | 7.700 | 8.550 | 112,600 | +0.89(+11.62%) |
Nov 01, 2007 | 8.440 | 8.440 | 7.500 | 7.660 | 154,000 | -0.94(-10.93%) |
Oct 31, 2007 | 8.650 | 8.740 | 8.430 | 8.600 | 87,600 | -0.07(-0.81%) |
Oct 30, 2007 | 8.700 | 8.770 | 8.500 | 8.670 | 99,200 | +0.00(+0.00%) |
Oct 29, 2007 | 8.770 | 8.790 | 8.600 | 8.670 | 92,700 | -0.01(-0.12%) |
Oct 26, 2007 | 8.310 | 8.710 | 8.220 | 8.680 | 150,900 | +0.42(+5.08%) |
Oct 25, 2007 | 8.690 | 8.690 | 8.200 | 8.260 | 166,200 | -0.20(-2.36%) |
Oct 24, 2007 | 7.250 | 8.460 | 7.250 | 8.460 | 397,700 | +1.36(+19.15%) |
Oct 23, 2007 | 7.610 | 7.730 | 7.020 | 7.100 | 224,700 | -0.51(-6.70%) |
Oct 22, 2007 | 7.360 | 7.740 | 7.330 | 7.610 | 106,700 | +0.16(+2.15%) |
Oct 19, 2007 | 8.030 | 8.030 | 7.370 | 7.450 | 147,900 | -0.58(-7.22%) |
Oct 18, 2007 | 8.220 | 8.270 | 7.880 | 8.030 | 85,500 | -0.25(-3.02%) |
Oct 17, 2007 | 8.690 | 8.700 | 8.130 | 8.280 | 98,400 | -0.46(-5.26%) |
Oct 16, 2007 | 8.690 | 8.750 | 8.550 | 8.740 | 42,500 | +0.05(+0.58%) |
Oct 15, 2007 | 8.740 | 8.740 | 8.370 | 8.690 | 67,600 | -0.05(-0.57%) |
Oct 12, 2007 | 8.510 | 8.820 | 8.510 | 8.740 | 60,000 | +0.27(+3.19%) |
Oct 11, 2007 | 8.500 | 8.780 | 8.380 | 8.470 | 115,900 | -0.02(-0.24%) |
Oct 10, 2007 | 8.310 | 8.750 | 8.000 | 8.490 | 68,000 | -0.04(-0.47%) |
Oct 09, 2007 | 8.690 | 8.690 | 8.390 | 8.530 | 87,400 | -0.12(-1.39%) |
Oct 08, 2007 | 8.950 | 8.970 | 8.500 | 8.650 | 78,400 | -0.25(-2.81%) |
Oct 05, 2007 | 8.150 | 8.930 | 8.050 | 8.900 | 135,800 | +0.90(+11.25%) |
Oct 04, 2007 | 8.070 | 8.180 | 7.850 | 8.000 | 73,600 | -0.11(-1.36%) |
Oct 03, 2007 | 8.600 | 8.750 | 8.110 | 8.110 | 127,500 | -0.69(-7.84%) |
Oct 02, 2007 | 8.070 | 8.800 | 8.000 | 8.800 | 185,700 | +0.80(+10.00%) |
Oct 01, 2007 | 7.650 | 8.100 | 7.520 | 8.000 | 158,600 | +0.35(+4.58%) |
Sep 28, 2007 | 7.940 | 7.970 | 7.550 | 7.650 | 89,700 | -0.28(-3.53%) |
Sep 27, 2007 | 7.640 | 8.000 | 7.640 | 7.930 | 85,600 | +0.34(+4.48%) |
Sep 26, 2007 | 7.650 | 7.650 | 7.450 | 7.590 | 28,200 | +0.01(+0.13%) |
Sep 25, 2007 | 7.610 | 7.700 | 7.460 | 7.580 | 62,200 | -0.22(-2.82%) |
Sep 24, 2007 | 8.000 | 8.020 | 7.750 | 7.800 | 60,700 | -0.05(-0.64%) |
Sep 21, 2007 | 8.150 | 8.450 | 7.640 | 7.850 | 170,200 | -0.15(-1.88%) |
Sep 20, 2007 | 8.320 | 8.480 | 7.700 | 8.000 | 103,000 | -0.39(-4.65%) |
Sep 19, 2007 | 8.000 | 8.400 | 7.750 | 8.390 | 252,300 | +0.44(+5.53%) |
Sep 18, 2007 | 7.290 | 7.980 | 7.050 | 7.950 | 107,300 | +0.70(+9.66%) |
Sep 17, 2007 | 7.320 | 7.350 | 7.210 | 7.250 | 49,900 | -0.06(-0.82%) |
Sep 14, 2007 | 7.040 | 7.360 | 6.930 | 7.310 | 42,100 | +0.21(+2.96%) |
Sep 13, 2007 | 7.400 | 7.400 | 7.100 | 7.100 | 39,000 | -0.24(-3.27%) |
Sep 12, 2007 | 7.340 | 7.470 | 7.252 | 7.340 | 53,200 | -0.05(-0.68%) |
Sep 11, 2007 | 7.210 | 7.420 | 7.100 | 7.390 | 28,400 | +0.23(+3.21%) |
Sep 10, 2007 | 7.430 | 7.430 | 6.900 | 7.160 | 77,500 | -0.07(-0.97%) |
Sep 07, 2007 | 7.460 | 7.460 | 7.000 | 7.230 | 59,600 | -0.32(-4.24%) |
Sep 06, 2007 | 7.650 | 7.650 | 7.380 | 7.550 | 40,100 | -0.05(-0.66%) |
Sep 05, 2007 | 7.550 | 7.760 | 7.390 | 7.600 | 88,600 | +0.07(+0.93%) |