Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.088 | 7.227 | 7.027 | 7.088 | 830,997 | +0.07(+0.95%) |
Nov 29, 2007 | 7.209 | 7.209 | 6.985 | 7.021 | 723,017 | -0.19(-2.61%) |
Nov 28, 2007 | 7.118 | 7.294 | 7.057 | 7.209 | 742,779 | +0.15(+2.06%) |
Nov 27, 2007 | 6.827 | 7.088 | 6.767 | 7.063 | 662,289 | +0.24(+3.55%) |
Nov 26, 2007 | 7.312 | 7.312 | 6.773 | 6.821 | 737,646 | -0.47(-6.40%) |
Nov 23, 2007 | 7.088 | 7.360 | 7.057 | 7.288 | 246,793 | +0.24(+3.44%) |
Nov 21, 2007 | 6.966 | 7.148 | 6.876 | 7.045 | 585,198 | +0.04(+0.52%) |
Nov 20, 2007 | 7.166 | 7.209 | 6.876 | 7.009 | 367,296 | -0.16(-2.28%) |
Nov 19, 2007 | 7.209 | 7.251 | 7.045 | 7.172 | 458,914 | -0.12(-1.58%) |
Nov 16, 2007 | 7.300 | 7.421 | 7.033 | 7.288 | 465,682 | -0.01(-0.17%) |
Nov 15, 2007 | 7.378 | 7.409 | 7.185 | 7.300 | 468,983 | -0.02(-0.33%) |
Nov 14, 2007 | 7.572 | 7.645 | 7.300 | 7.324 | 457,593 | -0.21(-2.81%) |
Nov 13, 2007 | 7.312 | 7.554 | 7.312 | 7.536 | 474,761 | +0.28(+3.84%) |
Nov 12, 2007 | 7.033 | 7.390 | 6.997 | 7.257 | 903,962 | +0.19(+2.74%) |
Nov 09, 2007 | 6.979 | 7.094 | 6.918 | 7.063 | 678,466 | +0.02(+0.26%) |
Nov 08, 2007 | 7.106 | 7.148 | 6.997 | 7.045 | 666,085 | +0.00(+0.00%) |
Nov 07, 2007 | 7.233 | 7.288 | 6.979 | 7.045 | 894,057 | -0.33(-4.52%) |
Nov 06, 2007 | 7.281 | 7.469 | 7.160 | 7.378 | 680,942 | +0.12(+1.58%) |
Nov 05, 2007 | 7.269 | 7.330 | 7.172 | 7.263 | 453,631 | -0.07(-0.99%) |
Nov 02, 2007 | 7.560 | 7.572 | 7.233 | 7.336 | 488,297 | -0.15(-1.94%) |
Nov 01, 2007 | 7.675 | 7.675 | 7.481 | 7.481 | 514,545 | -0.30(-3.89%) |
Oct 31, 2007 | 7.657 | 7.784 | 7.615 | 7.784 | 790,719 | +0.15(+1.90%) |
Oct 30, 2007 | 7.627 | 7.730 | 7.590 | 7.639 | 675,990 | -0.03(-0.39%) |
Oct 29, 2007 | 7.802 | 7.851 | 7.615 | 7.669 | 174,981 | -0.08(-1.09%) |
Oct 26, 2007 | 7.766 | 7.815 | 7.633 | 7.754 | 269,901 | +0.05(+0.71%) |
Oct 25, 2007 | 7.687 | 7.796 | 7.590 | 7.699 | 275,018 | +0.06(+0.79%) |
Oct 24, 2007 | 7.578 | 7.639 | 7.415 | 7.639 | 262,802 | +0.02(+0.32%) |
Oct 23, 2007 | 7.590 | 7.651 | 7.457 | 7.615 | 233,749 | +0.07(+0.96%) |
Oct 22, 2007 | 7.421 | 7.572 | 7.397 | 7.542 | 466,672 | +0.04(+0.48%) |
Oct 19, 2007 | 7.869 | 7.869 | 7.475 | 7.506 | 512,399 | -0.38(-4.84%) |
Oct 18, 2007 | 7.905 | 7.905 | 7.736 | 7.887 | 257,355 | -0.04(-0.53%) |
Oct 17, 2007 | 7.996 | 7.996 | 7.724 | 7.930 | 331,144 | +0.01(+0.08%) |
Oct 16, 2007 | 7.936 | 7.978 | 7.857 | 7.924 | 195,946 | -0.05(-0.68%) |
Oct 15, 2007 | 8.190 | 8.196 | 7.905 | 7.978 | 272,212 | -0.22(-2.66%) |
Oct 12, 2007 | 8.239 | 8.311 | 8.196 | 8.196 | 107,135 | -0.05(-0.59%) |
Oct 11, 2007 | 8.414 | 8.426 | 8.226 | 8.245 | 239,691 | -0.15(-1.73%) |
Oct 10, 2007 | 8.493 | 8.511 | 8.342 | 8.390 | 349,468 | -0.09(-1.07%) |
Oct 09, 2007 | 8.475 | 8.529 | 8.354 | 8.481 | 491,269 | +0.01(+0.14%) |
Oct 08, 2007 | 8.657 | 8.657 | 8.414 | 8.469 | 363,499 | -0.24(-2.78%) |
Oct 05, 2007 | 8.463 | 8.711 | 8.426 | 8.711 | 483,015 | +0.34(+4.05%) |
Oct 04, 2007 | 8.372 | 8.402 | 8.287 | 8.372 | 105,154 | +0.04(+0.51%) |
Oct 03, 2007 | 8.329 | 8.348 | 8.257 | 8.329 | 227,476 | -0.06(-0.72%) |
Oct 02, 2007 | 8.426 | 8.445 | 8.305 | 8.390 | 330,979 | -0.01(-0.14%) |
Oct 01, 2007 | 8.239 | 8.420 | 8.214 | 8.402 | 200,898 | +0.15(+1.84%) |
Sep 28, 2007 | 8.251 | 8.299 | 8.117 | 8.251 | 310,344 | -0.02(-0.29%) |
Sep 27, 2007 | 8.263 | 8.305 | 8.214 | 8.275 | 99,706 | +0.03(+0.37%) |
Sep 26, 2007 | 8.329 | 8.451 | 8.160 | 8.245 | 199,743 | -0.02(-0.22%) |
Sep 25, 2007 | 8.287 | 8.299 | 8.196 | 8.263 | 155,502 | -0.07(-0.80%) |
Sep 24, 2007 | 8.220 | 8.420 | 8.166 | 8.329 | 198,422 | +0.12(+1.48%) |
Sep 21, 2007 | 8.293 | 8.323 | 8.208 | 8.208 | 493,250 | -0.01(-0.07%) |
Sep 20, 2007 | 8.305 | 8.329 | 8.154 | 8.214 | 267,094 | -0.09(-1.09%) |
Sep 19, 2007 | 7.954 | 8.335 | 7.954 | 8.305 | 546,405 | +0.42(+5.38%) |
Sep 18, 2007 | 7.554 | 7.881 | 7.500 | 7.881 | 469,149 | +0.35(+4.67%) |
Sep 17, 2007 | 7.633 | 7.663 | 7.506 | 7.530 | 709,171 | -0.13(-1.74%) |
Sep 14, 2007 | 7.542 | 7.663 | 7.493 | 7.663 | 391,892 | +0.05(+0.64%) |
Sep 13, 2007 | 7.675 | 7.778 | 7.572 | 7.615 | 281,621 | -0.01(-0.16%) |
Sep 12, 2007 | 7.784 | 7.815 | 7.627 | 7.627 | 333,455 | -0.18(-2.25%) |
Sep 11, 2007 | 7.663 | 7.821 | 7.645 | 7.802 | 188,352 | +0.19(+2.47%) |
Sep 10, 2007 | 7.760 | 7.815 | 7.487 | 7.615 | 228,301 | -0.08(-1.10%) |
Sep 07, 2007 | 7.724 | 7.760 | 7.560 | 7.699 | 597,248 | -0.10(-1.32%) |
Sep 06, 2007 | 7.893 | 7.918 | 7.736 | 7.802 | 256,859 | -0.09(-1.15%) |
Sep 05, 2007 | 7.990 | 8.039 | 7.742 | 7.893 | 311,005 | -0.16(-1.96%) |