Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.930 | 7.060 | 6.800 | 6.920 | 198,999 | +0.04(+0.58%) |
Nov 29, 2007 | 7.030 | 7.110 | 6.820 | 6.880 | 200,643 | -0.15(-2.13%) |
Nov 28, 2007 | 6.870 | 7.110 | 6.710 | 7.030 | 362,392 | +0.23(+3.38%) |
Nov 27, 2007 | 7.010 | 7.050 | 6.720 | 6.800 | 394,032 | -0.18(-2.58%) |
Nov 26, 2007 | 7.110 | 7.118 | 6.700 | 6.980 | 384,584 | -0.15(-2.10%) |
Nov 23, 2007 | 7.040 | 7.160 | 6.910 | 7.130 | 110,137 | +0.12(+1.71%) |
Nov 21, 2007 | 6.840 | 7.090 | 6.670 | 7.010 | 215,619 | +0.12(+1.74%) |
Nov 20, 2007 | 7.070 | 7.070 | 6.710 | 6.890 | 533,528 | -0.20(-2.82%) |
Nov 19, 2007 | 7.150 | 7.170 | 7.000 | 7.090 | 509,526 | -0.14(-1.94%) |
Nov 16, 2007 | 6.890 | 7.280 | 6.690 | 7.230 | 553,079 | +0.36(+5.24%) |
Nov 15, 2007 | 6.850 | 7.010 | 6.710 | 6.870 | 707,280 | -0.01(-0.15%) |
Nov 14, 2007 | 6.770 | 7.180 | 6.550 | 6.880 | 711,136 | +0.13(+1.93%) |
Nov 13, 2007 | 6.650 | 6.900 | 6.460 | 6.750 | 596,998 | +0.29(+4.49%) |
Nov 12, 2007 | 6.410 | 6.530 | 6.400 | 6.460 | 382,003 | +0.02(+0.31%) |
Nov 09, 2007 | 6.580 | 6.580 | 6.280 | 6.440 | 419,358 | -0.16(-2.42%) |
Nov 08, 2007 | 6.600 | 6.640 | 6.200 | 6.600 | 554,579 | +0.03(+0.46%) |
Nov 07, 2007 | 6.730 | 6.840 | 6.570 | 6.570 | 520,808 | -0.27(-3.95%) |
Nov 06, 2007 | 6.850 | 6.930 | 6.760 | 6.840 | 507,590 | -0.01(-0.15%) |
Nov 05, 2007 | 7.030 | 7.110 | 6.820 | 6.850 | 624,787 | -0.30(-4.20%) |
Nov 02, 2007 | 7.070 | 7.150 | 6.700 | 7.150 | 593,685 | +0.12(+1.71%) |
Nov 01, 2007 | 7.170 | 7.200 | 6.930 | 7.030 | 468,289 | -0.22(-3.03%) |
Oct 31, 2007 | 7.680 | 7.740 | 6.810 | 7.250 | 1,852,798 | -0.38(-4.98%) |
Oct 30, 2007 | 8.510 | 8.510 | 7.520 | 7.630 | 876,995 | -1.04(-12.00%) |
Oct 29, 2007 | 8.940 | 9.090 | 8.620 | 8.670 | 618,560 | -0.26(-2.91%) |
Oct 26, 2007 | 9.880 | 9.880 | 8.690 | 8.930 | 446,598 | -0.87(-8.88%) |
Oct 25, 2007 | 9.750 | 9.860 | 9.530 | 9.800 | 240,380 | +0.14(+1.45%) |
Oct 24, 2007 | 9.690 | 9.750 | 9.500 | 9.660 | 253,651 | -0.10(-1.02%) |
Oct 23, 2007 | 9.730 | 9.810 | 9.550 | 9.760 | 127,708 | +0.13(+1.35%) |
Oct 22, 2007 | 9.380 | 9.760 | 9.250 | 9.630 | 122,700 | +0.17(+1.80%) |
Oct 19, 2007 | 9.690 | 9.690 | 9.350 | 9.460 | 132,255 | -0.25(-2.57%) |
Oct 18, 2007 | 9.870 | 9.870 | 9.520 | 9.710 | 126,606 | -0.13(-1.32%) |
Oct 17, 2007 | 9.880 | 9.970 | 9.630 | 9.840 | 149,894 | +0.07(+0.72%) |
Oct 16, 2007 | 10.10 | 10.10 | 9.740 | 9.770 | 192,893 | -0.35(-3.46%) |
Oct 15, 2007 | 10.41 | 10.43 | 9.950 | 10.12 | 300,534 | -0.31(-2.97%) |
Oct 12, 2007 | 10.40 | 10.52 | 10.25 | 10.43 | 77,591 | +0.03(+0.29%) |
Oct 11, 2007 | 10.68 | 10.68 | 10.37 | 10.40 | 130,965 | -0.20(-1.89%) |
Oct 10, 2007 | 10.58 | 10.75 | 10.58 | 10.60 | 108,474 | +0.00(+0.00%) |
Oct 09, 2007 | 10.80 | 10.87 | 10.50 | 10.60 | 181,745 | -0.18(-1.67%) |
Oct 08, 2007 | 11.28 | 11.28 | 10.65 | 10.78 | 208,638 | -0.45(-4.01%) |
Oct 05, 2007 | 11.16 | 11.44 | 11.08 | 11.23 | 118,943 | +0.18(+1.63%) |
Oct 04, 2007 | 11.04 | 11.29 | 10.85 | 11.05 | 153,258 | +0.04(+0.36%) |
Oct 03, 2007 | 10.78 | 11.25 | 10.59 | 11.01 | 187,614 | +0.19(+1.76%) |
Oct 02, 2007 | 10.78 | 10.99 | 10.61 | 10.82 | 146,263 | +0.01(+0.09%) |
Oct 01, 2007 | 10.76 | 10.95 | 10.60 | 10.81 | 368,409 | +0.03(+0.28%) |
Sep 28, 2007 | 10.84 | 10.90 | 10.68 | 10.78 | 246,321 | -0.09(-0.83%) |
Sep 27, 2007 | 10.73 | 10.89 | 10.67 | 10.87 | 153,472 | +0.17(+1.59%) |
Sep 26, 2007 | 10.76 | 10.90 | 10.61 | 10.70 | 212,203 | -0.05(-0.47%) |
Sep 25, 2007 | 11.18 | 11.18 | 10.70 | 10.75 | 392,303 | -0.58(-5.12%) |
Sep 24, 2007 | 11.27 | 11.33 | 10.98 | 11.33 | 348,117 | +0.07(+0.62%) |
Sep 21, 2007 | 11.13 | 11.37 | 11.01 | 11.26 | 523,981 | +0.25(+2.27%) |
Sep 20, 2007 | 11.19 | 11.40 | 10.90 | 11.01 | 101,902 | -0.20(-1.78%) |
Sep 19, 2007 | 11.29 | 11.63 | 11.18 | 11.21 | 214,179 | -0.01(-0.09%) |
Sep 18, 2007 | 11.04 | 11.45 | 11.04 | 11.22 | 222,384 | +0.23(+2.09%) |
Sep 17, 2007 | 11.16 | 11.22 | 10.94 | 10.99 | 360,740 | -0.18(-1.61%) |
Sep 14, 2007 | 11.16 | 11.25 | 10.74 | 11.17 | 226,227 | -0.02(-0.18%) |
Sep 13, 2007 | 11.40 | 11.57 | 11.15 | 11.19 | 315,296 | -0.12(-1.06%) |
Sep 12, 2007 | 11.58 | 11.61 | 11.27 | 11.31 | 214,910 | -0.29(-2.50%) |
Sep 11, 2007 | 11.82 | 12.28 | 11.43 | 11.60 | 294,080 | -0.19(-1.61%) |
Sep 10, 2007 | 12.50 | 12.60 | 11.76 | 11.79 | 354,516 | -0.68(-5.45%) |
Sep 07, 2007 | 12.54 | 12.57 | 12.40 | 12.47 | 163,501 | -0.22(-1.73%) |
Sep 06, 2007 | 12.67 | 12.82 | 12.50 | 12.69 | 118,302 | +0.04(+0.32%) |
Sep 05, 2007 | 12.79 | 13.00 | 12.54 | 12.65 | 149,562 | -0.25(-1.94%) |