Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.006 | 8.200 | 7.875 | 7.898 | 316,462 | +0.02(+0.25%) |
Nov 29, 2007 | 7.895 | 7.944 | 7.719 | 7.878 | 178,308 | -0.02(-0.25%) |
Nov 28, 2007 | 7.607 | 7.975 | 7.607 | 7.898 | 369,522 | +0.32(+4.25%) |
Nov 27, 2007 | 7.531 | 7.642 | 7.505 | 7.576 | 181,000 | +0.05(+0.70%) |
Nov 26, 2007 | 7.737 | 7.780 | 7.513 | 7.523 | 200,463 | -0.21(-2.76%) |
Nov 23, 2007 | 7.785 | 7.884 | 7.663 | 7.737 | 49,079 | +0.01(+0.14%) |
Nov 21, 2007 | 7.513 | 7.791 | 7.406 | 7.726 | 115,248 | +0.19(+2.45%) |
Nov 20, 2007 | 7.543 | 7.740 | 7.439 | 7.541 | 213,839 | -0.02(-0.20%) |
Nov 19, 2007 | 7.559 | 7.633 | 7.439 | 7.556 | 221,932 | -0.09(-1.24%) |
Nov 16, 2007 | 7.606 | 7.738 | 7.464 | 7.651 | 245,821 | +0.06(+0.85%) |
Nov 15, 2007 | 7.675 | 7.759 | 7.544 | 7.586 | 177,923 | -0.14(-1.75%) |
Nov 14, 2007 | 7.815 | 7.993 | 7.634 | 7.722 | 168,248 | -0.26(-3.32%) |
Nov 13, 2007 | 7.660 | 8.015 | 7.660 | 7.987 | 247,701 | +0.39(+5.11%) |
Nov 12, 2007 | 7.430 | 7.884 | 7.430 | 7.598 | 264,041 | +0.17(+2.29%) |
Nov 09, 2007 | 7.713 | 7.713 | 7.345 | 7.428 | 433,512 | -0.27(-3.50%) |
Nov 08, 2007 | 7.448 | 7.786 | 7.257 | 7.698 | 329,194 | +0.24(+3.23%) |
Nov 07, 2007 | 7.601 | 7.917 | 7.457 | 7.457 | 254,545 | -0.23(-2.96%) |
Nov 06, 2007 | 7.570 | 7.704 | 7.473 | 7.684 | 327,260 | +0.05(+0.71%) |
Nov 05, 2007 | 7.607 | 7.663 | 7.508 | 7.630 | 241,442 | -0.07(-0.86%) |
Nov 02, 2007 | 7.531 | 7.696 | 7.440 | 7.696 | 308,608 | +0.24(+3.25%) |
Nov 01, 2007 | 7.525 | 7.586 | 7.448 | 7.454 | 273,291 | -0.20(-2.60%) |
Oct 31, 2007 | 7.534 | 7.662 | 7.473 | 7.652 | 275,836 | +0.16(+2.09%) |
Oct 30, 2007 | 7.523 | 7.668 | 7.467 | 7.496 | 174,866 | -0.07(-0.90%) |
Oct 29, 2007 | 7.648 | 7.704 | 7.520 | 7.564 | 159,184 | -0.06(-0.79%) |
Oct 26, 2007 | 7.568 | 7.705 | 7.457 | 7.624 | 149,343 | +0.14(+1.89%) |
Oct 25, 2007 | 7.565 | 7.630 | 7.425 | 7.482 | 197,087 | -0.03(-0.36%) |
Oct 24, 2007 | 7.585 | 7.585 | 7.427 | 7.510 | 124,206 | -0.15(-1.91%) |
Oct 23, 2007 | 7.759 | 7.759 | 7.525 | 7.656 | 130,306 | -0.04(-0.47%) |
Oct 22, 2007 | 7.379 | 7.740 | 7.344 | 7.692 | 285,730 | +0.29(+3.90%) |
Oct 19, 2007 | 7.947 | 7.947 | 7.401 | 7.403 | 343,853 | -0.56(-7.01%) |
Oct 18, 2007 | 7.956 | 8.127 | 7.866 | 7.961 | 226,643 | -0.08(-0.94%) |
Oct 17, 2007 | 8.131 | 8.131 | 7.856 | 8.036 | 350,770 | +0.01(+0.15%) |
Oct 16, 2007 | 7.969 | 8.054 | 7.857 | 8.024 | 109,547 | +0.11(+1.41%) |
Oct 15, 2007 | 7.979 | 8.095 | 7.821 | 7.913 | 169,145 | -0.08(-0.96%) |
Oct 12, 2007 | 7.949 | 8.104 | 7.890 | 7.990 | 125,781 | +0.04(+0.45%) |
Oct 11, 2007 | 8.226 | 8.248 | 7.880 | 7.953 | 122,485 | -0.25(-3.01%) |
Oct 10, 2007 | 8.086 | 8.259 | 8.072 | 8.200 | 171,444 | +0.10(+1.28%) |
Oct 09, 2007 | 8.054 | 8.124 | 7.981 | 8.096 | 201,419 | +0.05(+0.65%) |
Oct 08, 2007 | 8.124 | 8.124 | 7.969 | 8.044 | 145,443 | -0.11(-1.33%) |
Oct 05, 2007 | 8.021 | 8.193 | 7.934 | 8.152 | 285,231 | +0.23(+2.85%) |
Oct 04, 2007 | 7.925 | 7.961 | 7.823 | 7.926 | 120,039 | +0.02(+0.21%) |
Oct 03, 2007 | 7.928 | 7.952 | 7.803 | 7.910 | 176,627 | -0.08(-1.00%) |
Oct 02, 2007 | 7.920 | 8.015 | 7.808 | 7.990 | 113,115 | +0.09(+1.20%) |
Oct 01, 2007 | 7.507 | 7.984 | 7.394 | 7.895 | 272,898 | +0.38(+5.00%) |
Sep 28, 2007 | 7.576 | 7.589 | 7.485 | 7.519 | 202,476 | -0.05(-0.64%) |
Sep 27, 2007 | 7.526 | 7.589 | 7.500 | 7.567 | 392,779 | +0.05(+0.66%) |
Sep 26, 2007 | 7.549 | 7.595 | 7.455 | 7.517 | 211,413 | +0.00(+0.04%) |
Sep 25, 2007 | 7.549 | 7.608 | 7.502 | 7.514 | 263,336 | -0.07(-0.95%) |
Sep 24, 2007 | 7.804 | 7.826 | 7.553 | 7.586 | 369,143 | -0.23(-3.00%) |
Sep 21, 2007 | 7.893 | 7.893 | 7.713 | 7.821 | 480,751 | +0.01(+0.17%) |
Sep 20, 2007 | 7.783 | 7.871 | 7.674 | 7.808 | 144,001 | +0.00(+0.02%) |
Sep 19, 2007 | 7.792 | 8.026 | 7.743 | 7.806 | 365,728 | +0.03(+0.39%) |
Sep 18, 2007 | 7.335 | 7.776 | 7.264 | 7.776 | 372,160 | +0.47(+6.40%) |
Sep 17, 2007 | 7.386 | 7.407 | 7.269 | 7.308 | 210,443 | -0.11(-1.54%) |
Sep 14, 2007 | 7.275 | 7.425 | 7.216 | 7.422 | 226,690 | +0.08(+1.02%) |
Sep 13, 2007 | 7.373 | 7.388 | 7.237 | 7.347 | 184,927 | +0.05(+0.68%) |
Sep 12, 2007 | 7.174 | 7.431 | 7.156 | 7.297 | 313,685 | +0.05(+0.62%) |
Sep 11, 2007 | 7.035 | 7.260 | 7.035 | 7.252 | 268,732 | +0.17(+2.38%) |
Sep 10, 2007 | 7.017 | 7.099 | 6.855 | 7.084 | 254,944 | +0.06(+0.90%) |
Sep 07, 2007 | 7.194 | 7.347 | 7.011 | 7.020 | 258,253 | -0.25(-3.42%) |
Sep 06, 2007 | 7.318 | 7.335 | 7.239 | 7.269 | 182,083 | -0.01(-0.14%) |
Sep 05, 2007 | 7.389 | 7.416 | 7.249 | 7.279 | 149,284 | -0.17(-2.30%) |