Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.546 | 7.764 | 7.521 | 7.622 | 5,973,195 | +0.14(+1.91%) |
Nov 29, 2007 | 7.361 | 7.538 | 7.319 | 7.479 | 4,019,905 | +0.06(+0.79%) |
Nov 28, 2007 | 7.152 | 7.462 | 7.152 | 7.420 | 7,326,427 | +0.39(+5.62%) |
Nov 27, 2007 | 6.858 | 7.051 | 6.799 | 7.026 | 3,005,592 | +0.18(+2.70%) |
Nov 26, 2007 | 6.975 | 7.126 | 6.833 | 6.841 | 3,478,266 | -0.15(-2.16%) |
Nov 23, 2007 | 6.765 | 7.051 | 6.765 | 6.992 | 1,307,064 | +0.27(+3.99%) |
Nov 21, 2007 | 6.816 | 6.883 | 6.589 | 6.723 | 4,036,113 | -0.16(-2.32%) |
Nov 20, 2007 | 7.177 | 7.244 | 6.875 | 6.883 | 10,900,682 | -0.32(-4.43%) |
Nov 19, 2007 | 7.395 | 7.496 | 7.177 | 7.202 | 5,085,628 | -0.29(-3.81%) |
Nov 16, 2007 | 7.378 | 7.529 | 7.261 | 7.487 | 4,890,894 | +0.10(+1.36%) |
Nov 15, 2007 | 7.177 | 7.420 | 7.009 | 7.387 | 7,486,265 | +0.17(+2.33%) |
Nov 14, 2007 | 7.244 | 7.294 | 7.093 | 7.219 | 6,433,384 | +0.12(+1.65%) |
Nov 13, 2007 | 6.799 | 7.101 | 6.799 | 7.101 | 5,350,822 | +0.35(+5.22%) |
Nov 12, 2007 | 6.791 | 6.841 | 6.698 | 6.749 | 5,078,351 | -0.03(-0.49%) |
Nov 09, 2007 | 7.009 | 7.013 | 6.757 | 6.782 | 5,738,376 | -0.30(-4.27%) |
Nov 08, 2007 | 7.420 | 7.420 | 6.925 | 7.084 | 6,975,776 | -0.28(-3.76%) |
Nov 07, 2007 | 7.731 | 7.773 | 7.353 | 7.361 | 7,709,552 | -0.47(-6.00%) |
Nov 06, 2007 | 7.865 | 7.882 | 7.680 | 7.831 | 3,333,552 | +0.03(+0.32%) |
Nov 05, 2007 | 7.697 | 7.890 | 7.655 | 7.806 | 4,754,317 | +0.05(+0.65%) |
Nov 02, 2007 | 7.773 | 7.957 | 7.554 | 7.756 | 7,402,025 | +0.16(+2.10%) |
Nov 01, 2007 | 7.664 | 7.748 | 7.462 | 7.596 | 5,720,509 | -0.14(-1.84%) |
Oct 31, 2007 | 7.739 | 7.764 | 7.554 | 7.739 | 3,736,963 | +0.05(+0.65%) |
Oct 30, 2007 | 7.529 | 7.789 | 7.521 | 7.689 | 4,248,564 | +0.16(+2.12%) |
Oct 29, 2007 | 7.303 | 7.622 | 7.244 | 7.529 | 4,755,810 | +0.28(+3.82%) |
Oct 26, 2007 | 7.126 | 7.277 | 7.093 | 7.252 | 3,233,204 | +0.19(+2.73%) |
Oct 25, 2007 | 7.336 | 7.387 | 6.933 | 7.059 | 5,634,617 | -0.25(-3.44%) |
Oct 24, 2007 | 7.437 | 7.504 | 7.194 | 7.311 | 5,387,442 | -0.19(-2.57%) |
Oct 23, 2007 | 7.471 | 7.521 | 7.328 | 7.504 | 2,829,188 | +0.12(+1.59%) |
Oct 22, 2007 | 7.328 | 7.454 | 7.194 | 7.387 | 2,424,753 | +0.00(+0.00%) |
Oct 19, 2007 | 7.689 | 7.714 | 7.378 | 7.387 | 3,263,459 | -0.31(-4.03%) |
Oct 18, 2007 | 7.655 | 7.764 | 7.605 | 7.697 | 2,948,265 | +0.01(+0.11%) |
Oct 17, 2007 | 7.672 | 7.764 | 7.563 | 7.689 | 2,659,504 | +0.13(+1.66%) |
Oct 16, 2007 | 7.529 | 7.764 | 7.387 | 7.563 | 4,130,045 | +0.06(+0.78%) |
Oct 15, 2007 | 7.563 | 7.592 | 7.454 | 7.504 | 2,524,742 | -0.03(-0.33%) |
Oct 12, 2007 | 7.387 | 7.563 | 7.387 | 7.529 | 4,034,542 | +0.13(+1.70%) |
Oct 11, 2007 | 7.697 | 7.714 | 7.311 | 7.403 | 5,665,239 | -0.21(-2.76%) |
Oct 10, 2007 | 7.630 | 7.680 | 7.521 | 7.613 | 2,521,067 | +0.00(+0.00%) |
Oct 09, 2007 | 7.638 | 7.647 | 7.454 | 7.613 | 2,935,429 | -0.03(-0.33%) |
Oct 08, 2007 | 7.613 | 7.722 | 7.563 | 7.638 | 1,845,417 | -0.01(-0.11%) |
Oct 05, 2007 | 7.554 | 7.798 | 7.496 | 7.647 | 5,649,036 | +0.28(+3.76%) |
Oct 04, 2007 | 7.378 | 7.387 | 7.235 | 7.370 | 3,365,922 | +0.03(+0.34%) |
Oct 03, 2007 | 7.630 | 7.630 | 7.235 | 7.345 | 7,147,388 | -0.32(-4.16%) |
Oct 02, 2007 | 7.638 | 7.722 | 7.588 | 7.663 | 3,479,318 | +0.11(+1.44%) |
Oct 01, 2007 | 7.554 | 7.638 | 7.437 | 7.554 | 4,837,862 | -0.03(-0.44%) |
Sep 28, 2007 | 7.722 | 7.806 | 7.546 | 7.588 | 4,682,245 | -0.14(-1.85%) |
Sep 27, 2007 | 7.857 | 7.865 | 7.647 | 7.731 | 3,629,637 | -0.11(-1.39%) |
Sep 26, 2007 | 7.957 | 7.983 | 7.739 | 7.840 | 4,162,692 | -0.08(-1.06%) |
Sep 25, 2007 | 7.613 | 8.016 | 7.613 | 7.924 | 4,552,470 | +0.21(+2.72%) |
Sep 24, 2007 | 7.857 | 7.857 | 7.647 | 7.714 | 2,673,923 | -0.13(-1.61%) |
Sep 21, 2007 | 7.714 | 7.957 | 7.596 | 7.840 | 7,952,580 | +0.25(+3.32%) |
Sep 20, 2007 | 7.277 | 7.605 | 7.269 | 7.588 | 5,237,189 | +0.28(+3.79%) |
Sep 19, 2007 | 7.370 | 7.647 | 7.252 | 7.311 | 6,606,921 | -0.04(-0.57%) |
Sep 18, 2007 | 7.185 | 7.403 | 7.110 | 7.353 | 3,915,401 | +0.21(+2.94%) |
Sep 17, 2007 | 7.135 | 7.177 | 7.034 | 7.143 | 3,346,098 | -0.03(-0.35%) |
Sep 14, 2007 | 7.051 | 7.345 | 7.009 | 7.168 | 3,781,037 | +0.09(+1.30%) |
Sep 13, 2007 | 7.051 | 7.235 | 6.925 | 7.076 | 6,240,722 | +0.07(+0.96%) |
Sep 12, 2007 | 6.833 | 7.126 | 6.807 | 7.009 | 5,380,503 | +0.17(+2.45%) |
Sep 11, 2007 | 6.740 | 6.925 | 6.698 | 6.841 | 4,991,284 | +0.10(+1.49%) |
Sep 10, 2007 | 6.824 | 6.866 | 6.581 | 6.740 | 4,831,645 | -0.03(-0.37%) |
Sep 07, 2007 | 6.765 | 6.849 | 6.715 | 6.765 | 4,082,097 | -0.13(-1.95%) |
Sep 06, 2007 | 6.807 | 6.984 | 6.715 | 6.900 | 6,637,322 | +0.10(+1.48%) |
Sep 05, 2007 | 6.883 | 6.950 | 6.707 | 6.799 | 4,443,729 | -0.16(-2.29%) |