Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.449 | 6.637 | 6.443 | 6.534 | 3,624,341 | +0.24(+3.79%) |
Nov 29, 2007 | 6.311 | 6.363 | 6.167 | 6.295 | 2,243,663 | -0.08(-1.26%) |
Nov 28, 2007 | 6.144 | 6.375 | 6.134 | 6.375 | 3,014,861 | +0.33(+5.52%) |
Nov 27, 2007 | 5.920 | 6.062 | 5.893 | 6.042 | 2,839,059 | +0.09(+1.56%) |
Nov 26, 2007 | 6.311 | 6.322 | 5.949 | 5.949 | 2,979,851 | -0.39(-6.14%) |
Nov 23, 2007 | 6.328 | 6.396 | 6.276 | 6.338 | 1,073,267 | +0.03(+0.52%) |
Nov 21, 2007 | 6.280 | 6.404 | 6.134 | 6.305 | 4,967,139 | -0.15(-2.30%) |
Nov 20, 2007 | 6.540 | 6.688 | 6.295 | 6.453 | 2,837,602 | -0.13(-2.00%) |
Nov 19, 2007 | 6.742 | 6.742 | 6.546 | 6.585 | 3,518,695 | -0.19(-2.83%) |
Nov 16, 2007 | 7.063 | 7.063 | 6.717 | 6.777 | 4,278,714 | -0.28(-4.00%) |
Nov 15, 2007 | 7.137 | 7.223 | 6.898 | 7.059 | 2,396,154 | -0.10(-1.38%) |
Nov 14, 2007 | 7.423 | 7.503 | 7.110 | 7.158 | 1,520,543 | -0.27(-3.58%) |
Nov 13, 2007 | 7.155 | 7.442 | 7.135 | 7.423 | 1,663,525 | +0.33(+4.71%) |
Nov 12, 2007 | 6.972 | 7.308 | 6.972 | 7.090 | 2,106,226 | +0.00(+0.06%) |
Nov 09, 2007 | 6.943 | 7.205 | 6.873 | 7.085 | 2,993,007 | +0.05(+0.64%) |
Nov 08, 2007 | 7.015 | 7.100 | 6.803 | 7.040 | 3,141,128 | +0.11(+1.60%) |
Nov 07, 2007 | 7.088 | 7.104 | 6.917 | 6.929 | 3,052,741 | -0.28(-3.91%) |
Nov 06, 2007 | 7.073 | 7.232 | 6.904 | 7.211 | 2,304,853 | +0.17(+2.46%) |
Nov 05, 2007 | 7.310 | 7.310 | 6.593 | 7.038 | 3,089,650 | +0.02(+0.29%) |
Nov 02, 2007 | 7.265 | 7.265 | 6.921 | 7.018 | 2,997,378 | -0.19(-2.63%) |
Nov 01, 2007 | 7.289 | 7.376 | 7.162 | 7.207 | 4,321,236 | -0.20(-2.67%) |
Oct 31, 2007 | 7.207 | 7.501 | 7.147 | 7.405 | 2,564,672 | +0.32(+4.53%) |
Oct 30, 2007 | 7.001 | 7.170 | 6.964 | 7.083 | 2,305,339 | +0.05(+0.64%) |
Oct 29, 2007 | 7.300 | 7.314 | 7.005 | 7.038 | 1,530,741 | -0.22(-3.04%) |
Oct 26, 2007 | 7.378 | 7.448 | 7.201 | 7.258 | 1,671,091 | +0.00(+0.00%) |
Oct 25, 2007 | 7.289 | 7.355 | 7.116 | 7.258 | 1,843,980 | +0.03(+0.37%) |
Oct 24, 2007 | 7.298 | 7.320 | 7.020 | 7.232 | 2,149,934 | -0.12(-1.68%) |
Oct 23, 2007 | 7.258 | 7.376 | 7.139 | 7.355 | 1,090,264 | +0.11(+1.53%) |
Oct 22, 2007 | 7.143 | 7.300 | 7.020 | 7.244 | 2,358,274 | +0.08(+1.15%) |
Oct 19, 2007 | 7.588 | 7.588 | 7.162 | 7.162 | 2,208,696 | -0.44(-5.75%) |
Oct 18, 2007 | 7.567 | 7.767 | 7.483 | 7.598 | 1,634,668 | -0.03(-0.35%) |
Oct 17, 2007 | 7.604 | 7.662 | 7.328 | 7.625 | 1,681,290 | +0.06(+0.73%) |
Oct 16, 2007 | 7.600 | 7.662 | 7.555 | 7.569 | 1,192,735 | -0.05(-0.62%) |
Oct 15, 2007 | 7.860 | 7.897 | 7.543 | 7.617 | 1,755,593 | -0.21(-2.73%) |
Oct 12, 2007 | 7.909 | 7.983 | 7.804 | 7.831 | 1,021,303 | -0.05(-0.60%) |
Oct 11, 2007 | 7.777 | 7.932 | 7.730 | 7.878 | 2,584,583 | +0.13(+1.70%) |
Oct 10, 2007 | 7.734 | 7.827 | 7.652 | 7.746 | 2,271,344 | -0.01(-0.19%) |
Oct 09, 2007 | 7.650 | 7.882 | 7.592 | 7.761 | 2,324,765 | +0.10(+1.26%) |
Oct 08, 2007 | 7.711 | 7.734 | 7.571 | 7.664 | 2,249,005 | -0.11(-1.40%) |
Oct 05, 2007 | 7.744 | 7.804 | 7.633 | 7.773 | 2,457,830 | +0.10(+1.26%) |
Oct 04, 2007 | 7.693 | 7.693 | 7.553 | 7.676 | 1,180,108 | +0.04(+0.49%) |
Oct 03, 2007 | 7.674 | 7.711 | 7.569 | 7.639 | 1,898,372 | -0.09(-1.20%) |
Oct 02, 2007 | 7.866 | 7.886 | 7.720 | 7.732 | 2,147,991 | -0.04(-0.56%) |
Oct 01, 2007 | 7.538 | 7.783 | 7.526 | 7.775 | 2,399,068 | +0.22(+2.97%) |
Sep 28, 2007 | 7.635 | 7.650 | 7.398 | 7.551 | 2,617,606 | -0.11(-1.40%) |
Sep 27, 2007 | 7.658 | 7.695 | 7.578 | 7.658 | 1,548,224 | +0.03(+0.38%) |
Sep 26, 2007 | 7.586 | 7.689 | 7.524 | 7.629 | 1,672,063 | +0.09(+1.23%) |
Sep 25, 2007 | 7.709 | 7.709 | 7.518 | 7.536 | 1,220,902 | -0.22(-2.89%) |
Sep 24, 2007 | 7.670 | 7.777 | 7.617 | 7.761 | 1,493,832 | +0.08(+1.05%) |
Sep 21, 2007 | 7.788 | 7.829 | 7.681 | 7.681 | 3,327,614 | -0.03(-0.43%) |
Sep 20, 2007 | 7.744 | 7.788 | 7.580 | 7.714 | 2,335,449 | -0.05(-0.69%) |
Sep 19, 2007 | 7.689 | 7.932 | 7.674 | 7.767 | 2,547,674 | +0.14(+1.78%) |
Sep 18, 2007 | 7.312 | 7.648 | 7.271 | 7.631 | 2,628,776 | +0.38(+5.25%) |
Sep 17, 2007 | 7.269 | 7.337 | 7.203 | 7.250 | 2,385,470 | -0.05(-0.65%) |
Sep 14, 2007 | 7.123 | 7.302 | 7.112 | 7.298 | 1,313,659 | +0.09(+1.20%) |
Sep 13, 2007 | 7.075 | 7.318 | 6.987 | 7.211 | 941,172 | +0.16(+2.34%) |
Sep 12, 2007 | 7.151 | 7.168 | 7.020 | 7.046 | 982,938 | -0.14(-1.95%) |
Sep 11, 2007 | 6.952 | 7.186 | 6.933 | 7.186 | 2,164,503 | +0.25(+3.65%) |
Sep 10, 2007 | 7.050 | 7.133 | 6.843 | 6.933 | 2,027,552 | -0.07(-1.06%) |
Sep 07, 2007 | 7.149 | 7.205 | 6.997 | 7.007 | 2,148,477 | -0.26(-3.60%) |
Sep 06, 2007 | 7.361 | 7.401 | 7.213 | 7.269 | 1,427,785 | -0.06(-0.81%) |
Sep 05, 2007 | 7.433 | 7.456 | 7.306 | 7.328 | 2,021,239 | -0.19(-2.55%) |