Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.896 | 7.286 | 6.893 | 7.149 | 20,980,086 | +0.34(+4.95%) |
Nov 29, 2007 | 6.739 | 6.836 | 6.525 | 6.811 | 10,119,748 | +0.07(+1.04%) |
Nov 28, 2007 | 6.559 | 6.768 | 6.549 | 6.742 | 7,180,934 | +0.20(+3.09%) |
Nov 27, 2007 | 6.667 | 6.746 | 6.503 | 6.539 | 9,058,099 | -0.12(-1.81%) |
Nov 26, 2007 | 7.129 | 7.129 | 6.660 | 6.660 | 7,681,892 | -0.45(-6.27%) |
Nov 23, 2007 | 7.110 | 7.262 | 7.103 | 7.105 | 3,266,774 | +0.04(+0.51%) |
Nov 21, 2007 | 7.189 | 7.189 | 6.802 | 7.069 | 16,346,675 | -0.11(-1.51%) |
Nov 20, 2007 | 7.584 | 7.642 | 7.014 | 7.177 | 12,689,412 | -0.40(-5.34%) |
Nov 19, 2007 | 7.681 | 7.693 | 7.483 | 7.582 | 7,231,301 | -0.17(-2.14%) |
Nov 16, 2007 | 7.868 | 7.965 | 7.645 | 7.748 | 6,233,722 | -0.06(-0.74%) |
Nov 15, 2007 | 7.989 | 8.018 | 7.657 | 7.806 | 5,461,167 | -0.21(-2.61%) |
Nov 14, 2007 | 8.088 | 8.251 | 7.989 | 8.015 | 6,043,667 | -0.04(-0.45%) |
Nov 13, 2007 | 7.681 | 8.076 | 7.681 | 8.051 | 7,354,434 | +0.41(+5.39%) |
Nov 12, 2007 | 7.599 | 8.066 | 7.592 | 7.640 | 11,965,294 | +0.20(+2.65%) |
Nov 09, 2007 | 7.242 | 7.541 | 7.242 | 7.442 | 9,348,423 | -0.00(-0.06%) |
Nov 08, 2007 | 7.962 | 7.962 | 7.136 | 7.447 | 12,221,402 | -0.36(-4.65%) |
Nov 07, 2007 | 8.006 | 8.112 | 7.799 | 7.811 | 5,832,887 | -0.36(-4.45%) |
Nov 06, 2007 | 8.451 | 8.478 | 8.051 | 8.174 | 6,313,839 | -0.21(-2.50%) |
Nov 05, 2007 | 8.646 | 8.646 | 8.246 | 8.384 | 6,548,811 | -0.20(-2.36%) |
Nov 02, 2007 | 8.490 | 8.586 | 8.271 | 8.586 | 5,664,263 | +0.23(+2.77%) |
Nov 01, 2007 | 8.646 | 8.682 | 8.285 | 8.355 | 7,791,166 | -0.31(-3.61%) |
Oct 31, 2007 | 8.523 | 8.704 | 8.485 | 8.668 | 4,699,868 | +0.29(+3.45%) |
Oct 30, 2007 | 8.357 | 8.646 | 8.326 | 8.379 | 3,748,764 | +0.00(+0.00%) |
Oct 29, 2007 | 8.480 | 8.608 | 8.268 | 8.379 | 4,022,050 | -0.09(-1.11%) |
Oct 26, 2007 | 8.584 | 8.721 | 8.413 | 8.473 | 4,618,464 | -0.06(-0.73%) |
Oct 25, 2007 | 8.680 | 8.800 | 8.466 | 8.535 | 4,801,624 | -0.19(-2.13%) |
Oct 24, 2007 | 8.950 | 8.950 | 8.439 | 8.721 | 7,282,387 | -0.28(-3.10%) |
Oct 23, 2007 | 8.372 | 9.022 | 8.372 | 9.000 | 10,703,872 | +0.71(+8.57%) |
Oct 22, 2007 | 8.114 | 8.398 | 8.066 | 8.290 | 6,820,541 | +0.09(+1.15%) |
Oct 19, 2007 | 8.692 | 8.962 | 8.126 | 8.196 | 19,909,566 | +0.09(+1.07%) |
Oct 18, 2007 | 7.977 | 8.109 | 7.854 | 8.109 | 6,420,994 | +0.03(+0.42%) |
Oct 17, 2007 | 7.965 | 8.076 | 7.861 | 8.076 | 4,011,252 | +0.11(+1.39%) |
Oct 16, 2007 | 7.946 | 8.232 | 7.943 | 7.965 | 5,683,784 | +0.00(+0.06%) |
Oct 15, 2007 | 8.083 | 8.179 | 7.921 | 7.960 | 3,682,311 | -0.19(-2.36%) |
Oct 12, 2007 | 7.977 | 8.258 | 7.919 | 8.153 | 4,438,211 | +0.29(+3.64%) |
Oct 11, 2007 | 8.218 | 8.309 | 7.861 | 7.866 | 5,954,163 | -0.23(-2.88%) |
Oct 10, 2007 | 8.767 | 8.771 | 7.917 | 8.100 | 16,483,597 | -0.64(-7.28%) |
Oct 09, 2007 | 8.815 | 8.921 | 8.704 | 8.735 | 4,184,860 | -0.10(-1.17%) |
Oct 08, 2007 | 8.885 | 8.950 | 8.762 | 8.839 | 1,924,221 | -0.08(-0.92%) |
Oct 05, 2007 | 8.853 | 9.029 | 8.832 | 8.921 | 2,491,561 | +0.14(+1.62%) |
Oct 04, 2007 | 8.863 | 8.863 | 8.591 | 8.779 | 2,710,855 | -0.05(-0.52%) |
Oct 03, 2007 | 8.916 | 8.971 | 8.740 | 8.824 | 4,426,166 | -0.16(-1.80%) |
Oct 02, 2007 | 8.858 | 9.015 | 8.810 | 8.986 | 3,393,242 | +0.17(+1.88%) |
Oct 01, 2007 | 8.627 | 8.933 | 8.622 | 8.819 | 4,934,114 | +0.21(+2.46%) |
Sep 28, 2007 | 8.810 | 8.889 | 8.572 | 8.608 | 3,743,364 | -0.27(-3.01%) |
Sep 27, 2007 | 8.726 | 8.930 | 8.499 | 8.875 | 6,440,514 | +0.20(+2.33%) |
Sep 26, 2007 | 8.788 | 9.118 | 8.608 | 8.673 | 7,412,800 | +0.09(+1.04%) |
Sep 25, 2007 | 8.591 | 8.639 | 8.285 | 8.584 | 5,220,691 | -0.02(-0.20%) |
Sep 24, 2007 | 8.511 | 8.728 | 8.437 | 8.600 | 2,904,399 | +0.07(+0.85%) |
Sep 21, 2007 | 8.478 | 8.596 | 8.427 | 8.528 | 5,676,723 | +0.13(+1.55%) |
Sep 20, 2007 | 8.494 | 8.559 | 8.273 | 8.398 | 4,472,268 | -0.10(-1.13%) |
Sep 19, 2007 | 8.502 | 8.745 | 8.391 | 8.494 | 6,399,812 | +0.02(+0.28%) |
Sep 18, 2007 | 8.225 | 8.673 | 8.141 | 8.470 | 7,455,995 | +0.31(+3.84%) |
Sep 17, 2007 | 8.244 | 8.266 | 8.100 | 8.157 | 10,523,203 | -0.09(-1.11%) |
Sep 14, 2007 | 8.119 | 8.324 | 7.984 | 8.249 | 5,128,488 | +0.13(+1.60%) |
Sep 13, 2007 | 7.982 | 8.350 | 7.842 | 8.119 | 8,056,561 | +0.18(+2.21%) |
Sep 12, 2007 | 7.794 | 8.066 | 7.683 | 7.943 | 6,136,078 | +0.15(+1.92%) |
Sep 11, 2007 | 7.608 | 7.868 | 7.551 | 7.794 | 6,655,655 | +0.24(+3.15%) |
Sep 10, 2007 | 7.700 | 7.825 | 7.447 | 7.555 | 7,608,836 | -0.04(-0.54%) |
Sep 07, 2007 | 7.440 | 7.765 | 7.307 | 7.596 | 10,053,466 | +0.24(+3.27%) |
Sep 06, 2007 | 7.411 | 7.647 | 7.336 | 7.356 | 6,739,136 | -0.12(-1.55%) |
Sep 05, 2007 | 7.221 | 7.539 | 7.141 | 7.471 | 11,543,668 | +0.37(+5.19%) |