Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.360 | 7.510 | 7.179 | 7.185 | 166,222 | -0.01(-0.14%) |
Nov 29, 2007 | 7.180 | 7.285 | 7.085 | 7.195 | 146,438 | -0.04(-0.55%) |
Nov 28, 2007 | 7.000 | 7.515 | 6.855 | 7.235 | 275,054 | +0.36(+5.16%) |
Nov 27, 2007 | 6.550 | 6.925 | 6.525 | 6.880 | 173,384 | +0.35(+5.36%) |
Nov 26, 2007 | 6.170 | 6.950 | 6.100 | 6.530 | 382,992 | +0.35(+5.66%) |
Nov 23, 2007 | 6.125 | 6.330 | 6.050 | 6.180 | 229,398 | +0.09(+1.56%) |
Nov 21, 2007 | 6.330 | 6.330 | 5.970 | 6.085 | 208,586 | -0.29(-4.55%) |
Nov 20, 2007 | 6.690 | 6.720 | 6.250 | 6.375 | 213,630 | -0.30(-4.57%) |
Nov 19, 2007 | 6.940 | 6.940 | 6.525 | 6.680 | 378,716 | -0.32(-4.57%) |
Nov 16, 2007 | 6.975 | 7.065 | 6.745 | 7.000 | 225,084 | +0.03(+0.36%) |
Nov 15, 2007 | 7.150 | 7.150 | 6.790 | 6.975 | 197,942 | -0.23(-3.13%) |
Nov 14, 2007 | 7.545 | 7.660 | 7.060 | 7.200 | 251,600 | -0.27(-3.68%) |
Nov 13, 2007 | 6.780 | 7.590 | 6.775 | 7.475 | 323,802 | +0.78(+11.73%) |
Nov 12, 2007 | 7.275 | 7.390 | 6.590 | 6.690 | 465,070 | -0.62(-8.48%) |
Nov 09, 2007 | 7.125 | 7.585 | 6.940 | 7.310 | 307,550 | +0.07(+0.97%) |
Nov 08, 2007 | 7.120 | 7.315 | 6.770 | 7.240 | 233,602 | +0.17(+2.40%) |
Nov 07, 2007 | 6.715 | 7.095 | 6.645 | 7.070 | 463,680 | +0.25(+3.59%) |
Nov 06, 2007 | 7.170 | 7.170 | 6.660 | 6.825 | 470,260 | -0.32(-4.48%) |
Nov 05, 2007 | 7.205 | 7.285 | 6.850 | 7.145 | 327,352 | -0.22(-2.92%) |
Nov 02, 2007 | 7.640 | 7.645 | 7.150 | 7.360 | 298,818 | -0.21(-2.77%) |
Nov 01, 2007 | 8.015 | 8.085 | 7.505 | 7.570 | 273,564 | -0.56(-6.95%) |
Oct 31, 2007 | 8.480 | 8.490 | 8.090 | 8.135 | 172,984 | -0.31(-3.73%) |
Oct 30, 2007 | 8.165 | 8.575 | 7.905 | 8.450 | 300,914 | +0.26(+3.24%) |
Oct 29, 2007 | 8.370 | 8.550 | 8.140 | 8.185 | 278,146 | -0.09(-1.15%) |
Oct 26, 2007 | 8.475 | 8.475 | 8.115 | 8.280 | 198,680 | -0.15(-1.78%) |
Oct 25, 2007 | 8.540 | 8.880 | 8.310 | 8.430 | 186,604 | -0.04(-0.53%) |
Oct 24, 2007 | 8.785 | 8.900 | 8.310 | 8.475 | 278,896 | -0.37(-4.18%) |
Oct 23, 2007 | 9.135 | 9.135 | 8.655 | 8.845 | 138,968 | -0.23(-2.59%) |
Oct 22, 2007 | 9.175 | 9.235 | 8.790 | 9.080 | 184,200 | -0.12(-1.30%) |
Oct 19, 2007 | 9.710 | 9.710 | 9.140 | 9.200 | 376,486 | -0.52(-5.35%) |
Oct 18, 2007 | 9.965 | 9.965 | 9.520 | 9.720 | 269,458 | -0.28(-2.80%) |
Oct 17, 2007 | 10.12 | 10.19 | 9.900 | 10.00 | 268,274 | -0.01(-0.10%) |
Oct 16, 2007 | 9.815 | 10.12 | 9.765 | 10.01 | 132,960 | +0.15(+1.52%) |
Oct 15, 2007 | 9.935 | 10.12 | 9.765 | 9.860 | 265,740 | -0.03(-0.30%) |
Oct 12, 2007 | 10.05 | 10.05 | 9.765 | 9.890 | 335,016 | -0.18(-1.84%) |
Oct 11, 2007 | 10.22 | 10.30 | 9.865 | 10.07 | 327,410 | -0.13(-1.27%) |
Oct 10, 2007 | 9.840 | 10.21 | 9.840 | 10.21 | 195,232 | +0.37(+3.71%) |
Oct 09, 2007 | 9.800 | 9.950 | 9.550 | 9.840 | 249,724 | +0.11(+1.08%) |
Oct 08, 2007 | 9.895 | 9.895 | 9.555 | 9.735 | 184,408 | -0.16(-1.62%) |
Oct 05, 2007 | 9.795 | 10.05 | 9.740 | 9.895 | 173,918 | +0.18(+1.91%) |
Oct 04, 2007 | 9.675 | 9.975 | 9.490 | 9.710 | 190,360 | +0.12(+1.20%) |
Oct 03, 2007 | 9.885 | 10.30 | 9.590 | 9.595 | 223,192 | -0.36(-3.62%) |
Oct 02, 2007 | 10.25 | 10.44 | 9.945 | 9.955 | 293,056 | -0.28(-2.74%) |
Oct 01, 2007 | 9.900 | 10.42 | 9.520 | 10.23 | 360,656 | +0.39(+3.96%) |
Sep 28, 2007 | 10.29 | 10.35 | 9.785 | 9.845 | 173,430 | -0.44(-4.28%) |
Sep 27, 2007 | 10.16 | 10.45 | 10.15 | 10.29 | 290,242 | +0.21(+2.08%) |
Sep 26, 2007 | 10.44 | 10.47 | 9.945 | 10.07 | 338,680 | -0.21(-2.04%) |
Sep 25, 2007 | 10.28 | 10.46 | 10.11 | 10.29 | 328,414 | -0.06(-0.63%) |
Sep 24, 2007 | 10.25 | 10.50 | 10.03 | 10.35 | 429,414 | +0.20(+1.97%) |
Sep 21, 2007 | 10.18 | 10.25 | 10.06 | 10.15 | 693,288 | +0.04(+0.45%) |
Sep 20, 2007 | 10.11 | 10.24 | 9.925 | 10.11 | 195,130 | -0.01(-0.15%) |
Sep 19, 2007 | 10.25 | 10.48 | 9.875 | 10.12 | 310,346 | -0.12(-1.22%) |
Sep 18, 2007 | 9.830 | 10.25 | 9.800 | 10.24 | 280,680 | +0.45(+4.59%) |
Sep 17, 2007 | 10.20 | 10.25 | 9.590 | 9.795 | 226,484 | -0.40(-3.92%) |
Sep 14, 2007 | 9.900 | 10.24 | 9.885 | 10.20 | 158,380 | +0.20(+1.95%) |
Sep 13, 2007 | 9.870 | 10.25 | 9.640 | 10.00 | 173,514 | +0.14(+1.47%) |
Sep 12, 2007 | 9.925 | 10.28 | 9.800 | 9.855 | 285,974 | -0.13(-1.30%) |
Sep 11, 2007 | 9.425 | 10.32 | 9.310 | 9.985 | 2,143,104 | +1.43(+16.72%) |
Sep 10, 2007 | 8.435 | 8.610 | 8.080 | 8.555 | 507,510 | +0.15(+1.85%) |
Sep 07, 2007 | 8.560 | 9.275 | 8.040 | 8.400 | 297,804 | -0.31(-3.56%) |
Sep 06, 2007 | 9.055 | 9.085 | 8.610 | 8.710 | 123,908 | -0.33(-3.70%) |
Sep 05, 2007 | 8.860 | 9.315 | 8.665 | 9.045 | 267,734 | +0.09(+1.01%) |