Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.574 | 7.655 | 7.299 | 7.421 | 538,199 | -0.03(-0.42%) |
Nov 29, 2007 | 7.732 | 7.732 | 7.434 | 7.452 | 391,449 | -0.28(-3.68%) |
Nov 28, 2007 | 7.556 | 7.917 | 7.556 | 7.737 | 639,943 | +0.28(+3.69%) |
Nov 27, 2007 | 7.281 | 7.561 | 7.281 | 7.461 | 848,715 | +0.20(+2.80%) |
Nov 26, 2007 | 7.646 | 7.646 | 7.258 | 7.258 | 214,223 | -0.39(-5.14%) |
Nov 23, 2007 | 7.371 | 7.764 | 7.321 | 7.651 | 222,694 | +0.36(+4.89%) |
Nov 21, 2007 | 7.628 | 7.822 | 7.271 | 7.294 | 753,496 | -0.36(-4.72%) |
Nov 20, 2007 | 7.664 | 8.089 | 7.452 | 7.655 | 689,842 | -0.03(-0.35%) |
Nov 19, 2007 | 7.764 | 7.764 | 7.547 | 7.682 | 533,027 | -0.11(-1.45%) |
Nov 16, 2007 | 8.220 | 8.297 | 7.687 | 7.795 | 347,507 | -0.42(-5.06%) |
Nov 15, 2007 | 8.265 | 8.355 | 8.021 | 8.211 | 412,602 | -0.10(-1.20%) |
Nov 14, 2007 | 8.667 | 8.875 | 8.279 | 8.310 | 379,519 | -0.35(-4.02%) |
Nov 13, 2007 | 8.590 | 8.852 | 8.387 | 8.658 | 462,208 | +0.18(+2.08%) |
Nov 12, 2007 | 8.324 | 8.726 | 8.188 | 8.482 | 404,698 | +0.17(+2.01%) |
Nov 09, 2007 | 8.337 | 8.586 | 8.175 | 8.315 | 263,040 | -0.14(-1.71%) |
Nov 08, 2007 | 8.333 | 8.563 | 8.157 | 8.459 | 542,862 | +0.21(+2.52%) |
Nov 07, 2007 | 8.590 | 8.748 | 8.166 | 8.252 | 530,478 | -0.43(-4.94%) |
Nov 06, 2007 | 8.622 | 8.762 | 8.333 | 8.681 | 521,542 | +0.10(+1.21%) |
Nov 05, 2007 | 8.541 | 8.676 | 8.401 | 8.577 | 1,269,222 | -0.05(-0.52%) |
Nov 02, 2007 | 8.915 | 9.159 | 8.554 | 8.622 | 2,075,413 | +1.17(+15.77%) |
Nov 01, 2007 | 7.985 | 8.008 | 7.416 | 7.448 | 521,591 | -0.61(-7.62%) |
Oct 31, 2007 | 7.895 | 8.139 | 7.786 | 8.062 | 323,504 | +0.25(+3.24%) |
Oct 30, 2007 | 7.872 | 8.003 | 7.782 | 7.809 | 503,875 | -0.11(-1.37%) |
Oct 29, 2007 | 7.425 | 7.940 | 7.326 | 7.917 | 298,694 | +0.51(+6.96%) |
Oct 26, 2007 | 7.646 | 7.710 | 7.299 | 7.402 | 570,204 | -0.19(-2.44%) |
Oct 25, 2007 | 7.701 | 7.940 | 7.538 | 7.588 | 189,861 | -0.07(-0.94%) |
Oct 24, 2007 | 7.692 | 7.759 | 7.448 | 7.660 | 293,188 | -0.07(-0.93%) |
Oct 23, 2007 | 7.922 | 8.197 | 7.570 | 7.732 | 488,518 | -0.13(-1.61%) |
Oct 22, 2007 | 7.714 | 8.346 | 7.651 | 7.859 | 416,699 | +0.23(+3.02%) |
Oct 19, 2007 | 7.755 | 7.773 | 7.570 | 7.628 | 318,298 | -0.13(-1.63%) |
Oct 18, 2007 | 7.999 | 7.999 | 7.746 | 7.755 | 240,235 | -0.28(-3.43%) |
Oct 17, 2007 | 7.985 | 8.035 | 7.890 | 8.030 | 357,648 | +0.13(+1.66%) |
Oct 16, 2007 | 7.972 | 8.012 | 7.899 | 7.899 | 308,572 | -0.10(-1.24%) |
Oct 15, 2007 | 8.175 | 8.252 | 7.985 | 7.999 | 441,041 | -0.19(-2.26%) |
Oct 12, 2007 | 8.193 | 8.319 | 8.116 | 8.184 | 277,817 | -0.02(-0.22%) |
Oct 11, 2007 | 8.297 | 8.401 | 8.152 | 8.202 | 347,372 | -0.07(-0.82%) |
Oct 10, 2007 | 8.373 | 8.423 | 8.211 | 8.270 | 168,698 | -0.10(-1.24%) |
Oct 09, 2007 | 8.491 | 8.491 | 8.333 | 8.373 | 310,741 | -0.11(-1.28%) |
Oct 08, 2007 | 8.495 | 8.581 | 8.450 | 8.482 | 311,100 | -0.05(-0.58%) |
Oct 05, 2007 | 8.563 | 8.626 | 8.414 | 8.532 | 292,741 | +0.05(+0.64%) |
Oct 04, 2007 | 8.541 | 8.572 | 8.432 | 8.477 | 216,364 | +0.01(+0.16%) |
Oct 03, 2007 | 8.504 | 8.658 | 8.364 | 8.464 | 359,592 | -0.10(-1.21%) |
Oct 02, 2007 | 8.495 | 8.626 | 8.355 | 8.568 | 379,964 | +0.10(+1.17%) |
Oct 01, 2007 | 8.428 | 8.649 | 8.315 | 8.468 | 435,804 | +0.02(+0.27%) |
Sep 28, 2007 | 8.635 | 8.667 | 8.441 | 8.446 | 463,913 | -0.21(-2.45%) |
Sep 27, 2007 | 8.735 | 8.739 | 8.604 | 8.658 | 362,233 | -0.06(-0.67%) |
Sep 26, 2007 | 8.852 | 8.875 | 8.581 | 8.717 | 355,498 | -0.11(-1.28%) |
Sep 25, 2007 | 8.997 | 9.001 | 8.640 | 8.830 | 481,508 | -0.19(-2.05%) |
Sep 24, 2007 | 9.019 | 9.214 | 8.997 | 9.015 | 346,867 | -0.02(-0.20%) |
Sep 21, 2007 | 9.236 | 9.236 | 8.983 | 9.033 | 514,505 | -0.14(-1.53%) |
Sep 20, 2007 | 9.936 | 9.936 | 9.110 | 9.173 | 521,088 | -0.89(-8.80%) |
Sep 19, 2007 | 9.959 | 10.22 | 9.792 | 10.06 | 279,728 | +0.12(+1.23%) |
Sep 18, 2007 | 9.132 | 9.936 | 9.074 | 9.936 | 411,847 | +0.82(+8.96%) |
Sep 17, 2007 | 9.263 | 9.263 | 8.974 | 9.119 | 548,222 | -0.15(-1.66%) |
Sep 14, 2007 | 9.200 | 9.286 | 8.997 | 9.272 | 256,108 | +0.05(+0.54%) |
Sep 13, 2007 | 8.992 | 9.354 | 8.915 | 9.223 | 217,582 | +0.26(+2.87%) |
Sep 12, 2007 | 9.150 | 9.277 | 8.864 | 8.965 | 188,380 | -0.30(-3.22%) |
Sep 11, 2007 | 9.092 | 9.277 | 9.033 | 9.263 | 152,690 | +0.20(+2.24%) |
Sep 10, 2007 | 9.295 | 9.295 | 9.019 | 9.060 | 437,806 | -0.18(-1.95%) |
Sep 07, 2007 | 9.146 | 9.268 | 9.026 | 9.241 | 317,244 | -0.02(-0.20%) |
Sep 06, 2007 | 9.268 | 9.399 | 9.241 | 9.259 | 147,237 | +0.00(+0.05%) |
Sep 05, 2007 | 9.313 | 9.394 | 9.232 | 9.254 | 197,865 | -0.13(-1.40%) |