Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.107 | 6.185 | 5.959 | 6.003 | 400,728 | -0.04(-0.72%) |
Nov 29, 2007 | 6.115 | 6.202 | 6.046 | 6.046 | 417,880 | -0.10(-1.56%) |
Nov 28, 2007 | 6.046 | 6.194 | 6.020 | 6.141 | 682,128 | +0.12(+2.02%) |
Nov 27, 2007 | 6.141 | 6.159 | 6.020 | 6.020 | 298,848 | -0.08(-1.28%) |
Nov 26, 2007 | 6.202 | 6.202 | 6.046 | 6.098 | 468,187 | -0.09(-1.40%) |
Nov 23, 2007 | 6.141 | 6.228 | 6.089 | 6.185 | 110,283 | +0.08(+1.28%) |
Nov 21, 2007 | 6.063 | 6.124 | 5.890 | 6.107 | 721,679 | +0.02(+0.29%) |
Nov 20, 2007 | 6.176 | 6.324 | 5.994 | 6.089 | 550,497 | -0.11(-1.82%) |
Nov 19, 2007 | 6.428 | 6.489 | 6.185 | 6.202 | 371,487 | -0.29(-4.42%) |
Nov 16, 2007 | 6.784 | 6.915 | 6.480 | 6.489 | 388,180 | -0.33(-4.84%) |
Nov 15, 2007 | 6.776 | 6.889 | 6.567 | 6.819 | 395,662 | +0.00(+0.00%) |
Nov 14, 2007 | 7.045 | 7.175 | 6.767 | 6.819 | 188,946 | -0.21(-2.97%) |
Nov 13, 2007 | 7.001 | 7.071 | 6.862 | 7.028 | 259,637 | +0.08(+1.12%) |
Nov 12, 2007 | 6.767 | 7.028 | 6.671 | 6.949 | 328,663 | +0.19(+2.83%) |
Nov 09, 2007 | 6.941 | 6.967 | 6.506 | 6.758 | 359,976 | -0.23(-3.35%) |
Nov 08, 2007 | 7.219 | 7.253 | 6.758 | 6.993 | 416,499 | -0.14(-1.95%) |
Nov 07, 2007 | 7.114 | 7.297 | 7.001 | 7.132 | 451,265 | +0.02(+0.24%) |
Nov 06, 2007 | 7.149 | 7.366 | 6.941 | 7.114 | 479,239 | -0.03(-0.49%) |
Nov 05, 2007 | 7.940 | 7.940 | 6.984 | 7.149 | 315,425 | -0.12(-1.67%) |
Nov 02, 2007 | 7.523 | 7.523 | 6.949 | 7.271 | 610,244 | -0.15(-1.99%) |
Nov 01, 2007 | 8.600 | 8.600 | 7.080 | 7.418 | 967,687 | -1.40(-15.86%) |
Oct 31, 2007 | 9.034 | 9.043 | 8.626 | 8.817 | 262,931 | -0.19(-2.12%) |
Oct 30, 2007 | 8.956 | 9.121 | 8.913 | 9.008 | 227,474 | +0.03(+0.29%) |
Oct 29, 2007 | 8.886 | 9.008 | 8.635 | 8.982 | 286,185 | +0.14(+1.57%) |
Oct 26, 2007 | 8.635 | 8.913 | 8.591 | 8.843 | 264,197 | +0.32(+3.77%) |
Oct 25, 2007 | 8.756 | 8.826 | 8.426 | 8.522 | 320,490 | -0.23(-2.58%) |
Oct 24, 2007 | 8.904 | 8.973 | 8.582 | 8.747 | 249,577 | -0.36(-3.91%) |
Oct 23, 2007 | 8.991 | 9.121 | 8.904 | 9.104 | 172,562 | +0.04(+0.48%) |
Oct 22, 2007 | 8.556 | 9.112 | 8.504 | 9.060 | 187,988 | +0.41(+4.72%) |
Oct 19, 2007 | 9.164 | 9.277 | 8.652 | 8.652 | 294,703 | -0.53(-5.77%) |
Oct 18, 2007 | 9.225 | 9.364 | 9.182 | 9.182 | 163,928 | -0.08(-0.84%) |
Oct 17, 2007 | 9.390 | 9.451 | 9.251 | 9.260 | 174,980 | -0.03(-0.28%) |
Oct 16, 2007 | 9.303 | 9.460 | 9.138 | 9.286 | 331,541 | -0.06(-0.65%) |
Oct 15, 2007 | 9.425 | 9.468 | 9.208 | 9.347 | 274,212 | -0.09(-0.92%) |
Oct 12, 2007 | 9.434 | 9.555 | 9.382 | 9.434 | 273,752 | +0.00(+0.00%) |
Oct 11, 2007 | 9.912 | 10.01 | 9.434 | 9.434 | 419,952 | -0.43(-4.32%) |
Oct 10, 2007 | 9.929 | 9.998 | 9.703 | 9.859 | 282,731 | -0.03(-0.35%) |
Oct 09, 2007 | 9.912 | 9.955 | 9.703 | 9.894 | 422,946 | -0.01(-0.09%) |
Oct 08, 2007 | 9.677 | 9.929 | 9.573 | 9.903 | 206,407 | +0.23(+2.43%) |
Oct 05, 2007 | 9.773 | 9.946 | 9.625 | 9.668 | 261,549 | -0.02(-0.18%) |
Oct 04, 2007 | 10.04 | 10.04 | 9.668 | 9.686 | 326,706 | -0.30(-2.96%) |
Oct 03, 2007 | 9.807 | 10.03 | 9.651 | 9.981 | 269,032 | +0.03(+0.35%) |
Oct 02, 2007 | 9.990 | 10.08 | 9.868 | 9.946 | 211,703 | -0.01(-0.09%) |
Oct 01, 2007 | 9.773 | 10.06 | 9.773 | 9.955 | 325,785 | +0.15(+1.51%) |
Sep 28, 2007 | 10.03 | 10.18 | 9.807 | 9.807 | 211,703 | -0.29(-2.84%) |
Sep 27, 2007 | 10.53 | 10.55 | 10.09 | 10.09 | 369,530 | -0.43(-4.05%) |
Sep 26, 2007 | 10.36 | 10.66 | 10.24 | 10.52 | 234,381 | +0.22(+2.11%) |
Sep 25, 2007 | 10.36 | 10.50 | 10.07 | 10.30 | 419,722 | -0.08(-0.75%) |
Sep 24, 2007 | 10.87 | 10.88 | 10.35 | 10.38 | 324,059 | -0.50(-4.55%) |
Sep 21, 2007 | 10.81 | 11.06 | 10.77 | 10.88 | 286,069 | +0.17(+1.62%) |
Sep 20, 2007 | 10.88 | 11.02 | 10.51 | 10.70 | 249,922 | -0.21(-1.91%) |
Sep 19, 2007 | 11.07 | 11.18 | 10.81 | 10.91 | 278,702 | -0.08(-0.71%) |
Sep 18, 2007 | 10.16 | 11.03 | 10.14 | 10.99 | 360,666 | +0.90(+8.96%) |
Sep 17, 2007 | 10.13 | 10.30 | 10.08 | 10.09 | 414,542 | -0.05(-0.51%) |
Sep 14, 2007 | 9.955 | 10.26 | 9.955 | 10.14 | 262,700 | +0.04(+0.43%) |
Sep 13, 2007 | 10.21 | 10.41 | 10.02 | 10.09 | 241,634 | -0.10(-0.94%) |
Sep 12, 2007 | 10.62 | 10.68 | 10.15 | 10.19 | 266,154 | -0.45(-4.24%) |
Sep 11, 2007 | 10.42 | 10.74 | 10.45 | 10.64 | 257,405 | +0.22(+2.08%) |
Sep 10, 2007 | 10.45 | 10.53 | 10.02 | 10.42 | 243,015 | +0.03(+0.25%) |
Sep 07, 2007 | 11.18 | 11.18 | 10.37 | 10.40 | 316,806 | -0.77(-6.92%) |
Sep 06, 2007 | 11.17 | 11.23 | 10.94 | 11.17 | 140,559 | +0.00(+0.00%) |
Sep 05, 2007 | 11.28 | 11.38 | 11.04 | 11.17 | 202,148 | -0.16(-1.38%) |