Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.548 | 7.675 | 7.467 | 7.561 | 507,535 | +0.11(+1.47%) |
Nov 29, 2007 | 7.321 | 7.452 | 7.255 | 7.452 | 391,366 | +0.10(+1.37%) |
Nov 28, 2007 | 7.071 | 7.373 | 7.001 | 7.351 | 647,823 | +0.37(+5.33%) |
Nov 27, 2007 | 6.966 | 7.137 | 6.734 | 6.979 | 784,965 | +0.08(+1.21%) |
Nov 26, 2007 | 7.141 | 7.198 | 6.874 | 6.896 | 313,277 | -0.21(-2.90%) |
Nov 23, 2007 | 7.032 | 7.220 | 6.935 | 7.102 | 207,724 | +0.16(+2.33%) |
Nov 21, 2007 | 7.049 | 7.185 | 6.918 | 6.940 | 509,437 | -0.30(-4.11%) |
Nov 20, 2007 | 7.430 | 7.745 | 7.062 | 7.237 | 978,696 | -0.14(-1.84%) |
Nov 19, 2007 | 7.829 | 8.166 | 7.290 | 7.373 | 1,370,968 | -0.56(-7.01%) |
Nov 16, 2007 | 8.056 | 8.209 | 7.785 | 7.929 | 788,174 | -0.06(-0.77%) |
Nov 15, 2007 | 8.052 | 8.367 | 7.929 | 7.990 | 837,453 | -0.08(-1.03%) |
Nov 14, 2007 | 8.678 | 8.744 | 7.890 | 8.074 | 1,233,784 | -0.53(-6.16%) |
Nov 13, 2007 | 8.406 | 8.643 | 8.406 | 8.603 | 746,615 | +0.31(+3.69%) |
Nov 12, 2007 | 8.188 | 8.665 | 8.188 | 8.297 | 1,035,710 | +0.12(+1.45%) |
Nov 09, 2007 | 7.255 | 8.494 | 7.124 | 8.179 | 2,053,281 | +0.91(+12.46%) |
Nov 08, 2007 | 7.881 | 7.881 | 6.721 | 7.272 | 3,631,298 | +0.65(+9.85%) |
Nov 07, 2007 | 6.896 | 6.962 | 6.568 | 6.620 | 598,286 | -0.29(-4.18%) |
Nov 06, 2007 | 7.054 | 7.150 | 6.751 | 6.909 | 656,337 | -0.15(-2.11%) |
Nov 05, 2007 | 7.145 | 7.268 | 7.010 | 7.058 | 353,299 | -0.14(-1.89%) |
Nov 02, 2007 | 7.443 | 7.583 | 7.154 | 7.194 | 475,114 | -0.15(-2.03%) |
Nov 01, 2007 | 7.570 | 7.807 | 7.312 | 7.343 | 503,022 | -0.38(-4.88%) |
Oct 31, 2007 | 7.575 | 7.785 | 7.526 | 7.719 | 419,694 | +0.21(+2.74%) |
Oct 30, 2007 | 7.448 | 7.566 | 7.325 | 7.513 | 318,044 | -0.01(-0.17%) |
Oct 29, 2007 | 7.575 | 7.824 | 7.474 | 7.526 | 337,619 | +0.00(+0.06%) |
Oct 26, 2007 | 7.618 | 7.715 | 7.426 | 7.522 | 731,477 | +0.05(+0.70%) |
Oct 25, 2007 | 7.824 | 7.920 | 7.399 | 7.469 | 473,778 | -0.35(-4.43%) |
Oct 24, 2007 | 8.170 | 8.301 | 7.548 | 7.815 | 578,678 | -0.43(-5.25%) |
Oct 23, 2007 | 8.288 | 8.288 | 7.912 | 8.249 | 337,713 | +0.04(+0.53%) |
Oct 22, 2007 | 7.877 | 8.266 | 7.732 | 8.205 | 254,433 | +0.21(+2.68%) |
Oct 19, 2007 | 8.249 | 8.288 | 7.942 | 7.990 | 334,340 | -0.31(-3.69%) |
Oct 18, 2007 | 8.354 | 8.354 | 8.109 | 8.297 | 288,500 | -0.09(-1.10%) |
Oct 17, 2007 | 8.612 | 8.612 | 8.122 | 8.389 | 833,449 | -0.11(-1.29%) |
Oct 16, 2007 | 8.577 | 8.735 | 8.490 | 8.498 | 204,288 | -0.12(-1.37%) |
Oct 15, 2007 | 8.717 | 8.722 | 8.494 | 8.617 | 260,415 | -0.13(-1.45%) |
Oct 12, 2007 | 8.538 | 8.857 | 8.376 | 8.744 | 356,183 | +0.20(+2.36%) |
Oct 11, 2007 | 8.485 | 8.582 | 8.415 | 8.542 | 540,855 | +0.12(+1.40%) |
Oct 10, 2007 | 8.424 | 8.485 | 8.183 | 8.424 | 750,448 | -0.01(-0.10%) |
Oct 09, 2007 | 8.166 | 8.498 | 8.135 | 8.433 | 575,994 | +0.28(+3.38%) |
Oct 08, 2007 | 8.183 | 8.236 | 8.109 | 8.157 | 430,622 | -0.04(-0.48%) |
Oct 05, 2007 | 7.872 | 8.253 | 7.758 | 8.196 | 574,727 | +0.42(+5.46%) |
Oct 04, 2007 | 7.719 | 7.903 | 7.583 | 7.772 | 443,673 | +0.10(+1.25%) |
Oct 03, 2007 | 7.758 | 7.912 | 7.614 | 7.675 | 328,700 | -0.14(-1.85%) |
Oct 02, 2007 | 7.864 | 7.964 | 7.662 | 7.820 | 381,873 | -0.05(-0.61%) |
Oct 01, 2007 | 7.885 | 7.925 | 7.684 | 7.868 | 861,129 | -0.00(-0.06%) |
Sep 28, 2007 | 8.183 | 8.201 | 7.855 | 7.872 | 302,017 | -0.31(-3.75%) |
Sep 27, 2007 | 8.209 | 8.315 | 8.082 | 8.179 | 292,940 | +0.00(+0.05%) |
Sep 26, 2007 | 8.183 | 8.323 | 8.170 | 8.174 | 325,101 | +0.06(+0.76%) |
Sep 25, 2007 | 8.152 | 8.166 | 7.955 | 8.113 | 419,972 | -0.11(-1.33%) |
Sep 24, 2007 | 8.389 | 8.415 | 8.196 | 8.223 | 291,109 | -0.20(-2.34%) |
Sep 21, 2007 | 8.441 | 8.494 | 8.297 | 8.420 | 664,135 | +0.06(+0.68%) |
Sep 20, 2007 | 8.481 | 8.503 | 8.052 | 8.363 | 919,982 | -0.11(-1.29%) |
Sep 19, 2007 | 7.864 | 8.792 | 7.864 | 8.472 | 1,103,877 | +0.70(+9.08%) |
Sep 18, 2007 | 7.290 | 8.122 | 7.255 | 7.767 | 1,388,500 | +0.50(+6.93%) |
Sep 17, 2007 | 7.614 | 7.667 | 7.251 | 7.264 | 655,058 | -0.39(-5.09%) |
Sep 14, 2007 | 7.798 | 7.907 | 7.636 | 7.653 | 321,275 | -0.20(-2.51%) |
Sep 13, 2007 | 7.715 | 7.960 | 7.636 | 7.850 | 383,570 | +0.16(+2.05%) |
Sep 12, 2007 | 8.096 | 8.306 | 7.662 | 7.693 | 767,139 | -0.45(-5.49%) |
Sep 11, 2007 | 8.258 | 8.389 | 8.126 | 8.139 | 462,867 | -0.09(-1.12%) |
Sep 10, 2007 | 8.472 | 8.542 | 8.196 | 8.231 | 415,048 | -0.23(-2.74%) |
Sep 07, 2007 | 8.695 | 8.695 | 8.262 | 8.463 | 836,176 | -0.33(-3.78%) |
Sep 06, 2007 | 8.919 | 8.976 | 8.752 | 8.796 | 437,856 | -0.08(-0.89%) |
Sep 05, 2007 | 8.906 | 8.984 | 8.748 | 8.875 | 465,546 | -0.11(-1.17%) |