Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.651 | 7.872 | 7.625 | 7.727 | 5,891,394 | +0.14(+1.91%) |
Nov 29, 2007 | 7.464 | 7.642 | 7.421 | 7.583 | 3,964,853 | +0.06(+0.79%) |
Nov 28, 2007 | 7.251 | 7.566 | 7.251 | 7.523 | 7,226,093 | +0.40(+5.62%) |
Nov 27, 2007 | 6.953 | 7.149 | 6.893 | 7.123 | 2,964,431 | +0.19(+2.70%) |
Nov 26, 2007 | 7.072 | 7.225 | 6.927 | 6.936 | 3,430,632 | -0.15(-2.16%) |
Nov 23, 2007 | 6.859 | 7.149 | 6.859 | 7.089 | 1,289,164 | +0.27(+3.99%) |
Nov 21, 2007 | 6.910 | 6.979 | 6.681 | 6.817 | 3,980,840 | -0.16(-2.32%) |
Nov 20, 2007 | 7.276 | 7.344 | 6.970 | 6.979 | 10,751,399 | -0.32(-4.43%) |
Nov 19, 2007 | 7.498 | 7.600 | 7.276 | 7.302 | 5,015,981 | -0.29(-3.81%) |
Nov 16, 2007 | 7.481 | 7.634 | 7.361 | 7.591 | 4,823,914 | +0.10(+1.36%) |
Nov 15, 2007 | 7.276 | 7.523 | 7.106 | 7.489 | 7,383,743 | +0.17(+2.33%) |
Nov 14, 2007 | 7.344 | 7.396 | 7.191 | 7.319 | 6,345,280 | +0.12(+1.65%) |
Nov 13, 2007 | 6.893 | 7.200 | 6.893 | 7.200 | 5,277,544 | +0.36(+5.22%) |
Nov 12, 2007 | 6.885 | 6.936 | 6.791 | 6.842 | 5,008,804 | -0.03(-0.50%) |
Nov 09, 2007 | 7.106 | 7.110 | 6.851 | 6.876 | 5,659,790 | -0.31(-4.27%) |
Nov 08, 2007 | 7.523 | 7.523 | 7.021 | 7.183 | 6,880,244 | -0.28(-3.76%) |
Nov 07, 2007 | 7.838 | 7.881 | 7.455 | 7.464 | 7,603,971 | -0.48(-6.00%) |
Nov 06, 2007 | 7.974 | 7.991 | 7.787 | 7.940 | 3,287,900 | +0.03(+0.32%) |
Nov 05, 2007 | 7.804 | 8.000 | 7.761 | 7.915 | 4,689,208 | +0.05(+0.65%) |
Nov 02, 2007 | 7.881 | 8.068 | 7.659 | 7.864 | 7,300,656 | +0.16(+2.10%) |
Nov 01, 2007 | 7.770 | 7.855 | 7.566 | 7.702 | 5,642,168 | -0.14(-1.84%) |
Oct 31, 2007 | 7.847 | 7.872 | 7.659 | 7.847 | 3,685,786 | +0.05(+0.65%) |
Oct 30, 2007 | 7.634 | 7.898 | 7.625 | 7.796 | 4,190,381 | +0.16(+2.12%) |
Oct 29, 2007 | 7.404 | 7.727 | 7.344 | 7.634 | 4,690,680 | +0.28(+3.82%) |
Oct 26, 2007 | 7.225 | 7.379 | 7.191 | 7.353 | 3,188,926 | +0.20(+2.73%) |
Oct 25, 2007 | 7.438 | 7.489 | 7.030 | 7.157 | 5,557,453 | -0.26(-3.44%) |
Oct 24, 2007 | 7.540 | 7.608 | 7.293 | 7.413 | 5,313,662 | -0.20(-2.57%) |
Oct 23, 2007 | 7.574 | 7.625 | 7.430 | 7.608 | 2,790,443 | +0.12(+1.59%) |
Oct 22, 2007 | 7.430 | 7.557 | 7.293 | 7.489 | 2,391,547 | +0.00(+0.00%) |
Oct 19, 2007 | 7.796 | 7.821 | 7.481 | 7.489 | 3,218,766 | -0.31(-4.03%) |
Oct 18, 2007 | 7.761 | 7.872 | 7.710 | 7.804 | 2,907,889 | +0.01(+0.11%) |
Oct 17, 2007 | 7.779 | 7.872 | 7.668 | 7.796 | 2,623,083 | +0.13(+1.66%) |
Oct 16, 2007 | 7.634 | 7.872 | 7.489 | 7.668 | 4,073,485 | +0.06(+0.78%) |
Oct 15, 2007 | 7.668 | 7.698 | 7.557 | 7.608 | 2,490,166 | -0.03(-0.33%) |
Oct 12, 2007 | 7.489 | 7.668 | 7.489 | 7.634 | 3,979,290 | +0.13(+1.70%) |
Oct 11, 2007 | 7.804 | 7.821 | 7.413 | 7.506 | 5,587,654 | -0.21(-2.76%) |
Oct 10, 2007 | 7.736 | 7.787 | 7.625 | 7.719 | 2,486,541 | +0.00(+0.00%) |
Oct 09, 2007 | 7.744 | 7.753 | 7.557 | 7.719 | 2,895,229 | -0.03(-0.33%) |
Oct 08, 2007 | 7.719 | 7.830 | 7.668 | 7.744 | 1,820,144 | -0.01(-0.11%) |
Oct 05, 2007 | 7.659 | 7.906 | 7.600 | 7.753 | 5,571,674 | +0.28(+3.76%) |
Oct 04, 2007 | 7.481 | 7.489 | 7.336 | 7.472 | 3,319,826 | +0.03(+0.34%) |
Oct 03, 2007 | 7.736 | 7.736 | 7.336 | 7.447 | 7,049,506 | -0.32(-4.16%) |
Oct 02, 2007 | 7.744 | 7.830 | 7.693 | 7.770 | 3,431,670 | +0.11(+1.44%) |
Oct 01, 2007 | 7.659 | 7.744 | 7.540 | 7.659 | 4,771,608 | -0.03(-0.44%) |
Sep 28, 2007 | 7.830 | 7.915 | 7.651 | 7.693 | 4,618,123 | -0.14(-1.85%) |
Sep 27, 2007 | 7.966 | 7.974 | 7.753 | 7.838 | 3,579,930 | -0.11(-1.39%) |
Sep 26, 2007 | 8.068 | 8.093 | 7.847 | 7.949 | 4,105,685 | -0.09(-1.06%) |
Sep 25, 2007 | 7.719 | 8.127 | 7.719 | 8.034 | 4,490,125 | +0.21(+2.72%) |
Sep 24, 2007 | 7.966 | 7.966 | 7.753 | 7.821 | 2,637,304 | -0.13(-1.61%) |
Sep 21, 2007 | 7.821 | 8.068 | 7.702 | 7.949 | 7,843,671 | +0.26(+3.32%) |
Sep 20, 2007 | 7.379 | 7.710 | 7.370 | 7.693 | 5,165,467 | +0.28(+3.79%) |
Sep 19, 2007 | 7.472 | 7.753 | 7.353 | 7.413 | 6,516,440 | -0.04(-0.57%) |
Sep 18, 2007 | 7.285 | 7.506 | 7.208 | 7.455 | 3,861,780 | +0.21(+2.94%) |
Sep 17, 2007 | 7.234 | 7.276 | 7.132 | 7.242 | 3,300,274 | -0.03(-0.35%) |
Sep 14, 2007 | 7.149 | 7.447 | 7.106 | 7.268 | 3,729,256 | +0.09(+1.30%) |
Sep 13, 2007 | 7.149 | 7.336 | 7.021 | 7.174 | 6,155,257 | +0.07(+0.96%) |
Sep 12, 2007 | 6.927 | 7.225 | 6.902 | 7.106 | 5,306,818 | +0.17(+2.45%) |
Sep 11, 2007 | 6.834 | 7.021 | 6.791 | 6.936 | 4,922,929 | +0.10(+1.49%) |
Sep 10, 2007 | 6.919 | 6.962 | 6.672 | 6.834 | 4,765,477 | -0.03(-0.37%) |
Sep 07, 2007 | 6.859 | 6.944 | 6.808 | 6.859 | 4,026,194 | -0.14(-1.95%) |
Sep 06, 2007 | 6.902 | 7.081 | 6.808 | 6.996 | 6,546,425 | +0.10(+1.48%) |
Sep 05, 2007 | 6.979 | 7.047 | 6.800 | 6.893 | 4,382,873 | -0.16(-2.29%) |