Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.526 | 7.830 | 7.522 | 7.666 | 8,596,851 | +0.21(+2.87%) |
Nov 29, 2007 | 7.447 | 7.493 | 7.357 | 7.452 | 4,509,877 | -0.03(-0.44%) |
Nov 28, 2007 | 7.085 | 7.554 | 7.064 | 7.484 | 19,548,812 | +0.44(+6.32%) |
Nov 27, 2007 | 6.945 | 7.241 | 6.937 | 7.040 | 13,125,280 | +0.14(+2.03%) |
Nov 26, 2007 | 7.171 | 7.171 | 6.846 | 6.900 | 9,236,110 | -0.26(-3.62%) |
Nov 23, 2007 | 7.027 | 7.200 | 7.003 | 7.159 | 2,482,930 | +0.16(+2.30%) |
Nov 21, 2007 | 7.147 | 7.147 | 6.900 | 6.998 | 10,882,886 | -0.21(-2.91%) |
Nov 20, 2007 | 7.208 | 7.324 | 7.062 | 7.208 | 8,619,545 | -0.02(-0.23%) |
Nov 19, 2007 | 7.291 | 7.365 | 7.204 | 7.225 | 7,123,163 | -0.14(-1.85%) |
Nov 16, 2007 | 7.538 | 7.575 | 7.270 | 7.361 | 7,910,664 | -0.15(-1.97%) |
Nov 15, 2007 | 7.806 | 7.826 | 7.443 | 7.509 | 6,560,675 | -0.32(-4.10%) |
Nov 14, 2007 | 7.769 | 8.032 | 7.740 | 7.830 | 10,976,809 | +0.09(+1.12%) |
Nov 13, 2007 | 7.546 | 7.752 | 7.526 | 7.744 | 6,102,107 | +0.23(+3.13%) |
Nov 12, 2007 | 7.419 | 7.662 | 7.406 | 7.509 | 7,652,836 | +0.07(+0.94%) |
Nov 09, 2007 | 7.114 | 7.554 | 7.093 | 7.439 | 9,308,645 | +0.23(+3.20%) |
Nov 08, 2007 | 7.077 | 7.225 | 7.011 | 7.208 | 11,242,668 | +0.19(+2.76%) |
Nov 07, 2007 | 7.003 | 7.204 | 7.003 | 7.015 | 8,348,065 | -0.19(-2.69%) |
Nov 06, 2007 | 7.213 | 7.250 | 7.138 | 7.208 | 5,568,654 | +0.03(+0.40%) |
Nov 05, 2007 | 7.110 | 7.221 | 7.015 | 7.180 | 5,569,989 | -0.00(-0.06%) |
Nov 02, 2007 | 7.332 | 7.381 | 7.089 | 7.184 | 10,284,944 | -0.20(-2.73%) |
Nov 01, 2007 | 7.579 | 7.579 | 7.381 | 7.386 | 7,304,701 | -0.28(-3.65%) |
Oct 31, 2007 | 7.662 | 7.723 | 7.571 | 7.666 | 6,841,011 | +0.02(+0.32%) |
Oct 30, 2007 | 7.587 | 7.711 | 7.554 | 7.641 | 5,289,712 | +0.05(+0.60%) |
Oct 29, 2007 | 7.596 | 7.653 | 7.501 | 7.596 | 4,749,791 | +0.02(+0.22%) |
Oct 26, 2007 | 7.612 | 7.612 | 7.443 | 7.579 | 4,341,210 | +0.14(+1.83%) |
Oct 25, 2007 | 7.419 | 7.674 | 7.328 | 7.443 | 12,431,515 | +0.05(+0.72%) |
Oct 24, 2007 | 7.394 | 7.472 | 7.258 | 7.390 | 7,075,526 | -0.05(-0.66%) |
Oct 23, 2007 | 7.390 | 7.489 | 7.328 | 7.439 | 5,508,690 | +0.08(+1.06%) |
Oct 22, 2007 | 7.381 | 7.468 | 7.250 | 7.361 | 6,839,554 | -0.12(-1.65%) |
Oct 19, 2007 | 7.554 | 7.620 | 7.427 | 7.484 | 5,678,872 | -0.03(-0.44%) |
Oct 18, 2007 | 7.427 | 7.620 | 7.402 | 7.517 | 8,021,600 | -0.02(-0.27%) |
Oct 17, 2007 | 7.550 | 7.608 | 7.435 | 7.538 | 5,560,677 | +0.05(+0.60%) |
Oct 16, 2007 | 7.583 | 7.625 | 7.464 | 7.493 | 5,044,915 | -0.14(-1.89%) |
Oct 15, 2007 | 7.707 | 7.715 | 7.559 | 7.637 | 4,672,348 | -0.07(-0.96%) |
Oct 12, 2007 | 7.789 | 7.847 | 7.682 | 7.711 | 5,799,528 | -0.08(-1.00%) |
Oct 11, 2007 | 7.898 | 7.962 | 7.752 | 7.789 | 6,303,761 | -0.04(-0.47%) |
Oct 10, 2007 | 7.962 | 7.983 | 7.443 | 7.826 | 5,489,026 | -0.17(-2.16%) |
Oct 09, 2007 | 7.938 | 8.012 | 7.896 | 7.999 | 4,493,184 | +0.06(+0.73%) |
Oct 08, 2007 | 7.958 | 7.995 | 7.896 | 7.942 | 3,229,324 | -0.03(-0.36%) |
Oct 05, 2007 | 7.983 | 8.028 | 7.909 | 7.971 | 6,833,242 | +0.00(+0.00%) |
Oct 04, 2007 | 7.950 | 8.028 | 7.950 | 7.971 | 6,859,947 | +0.00(+0.05%) |
Oct 03, 2007 | 7.971 | 8.008 | 7.933 | 7.966 | 6,230,445 | +0.01(+0.10%) |
Oct 02, 2007 | 7.909 | 8.008 | 7.888 | 7.958 | 8,447,176 | +0.08(+0.99%) |
Oct 01, 2007 | 7.777 | 7.975 | 7.752 | 7.880 | 6,953,656 | +0.03(+0.42%) |
Sep 28, 2007 | 7.769 | 7.909 | 7.756 | 7.847 | 6,532,062 | +0.07(+0.90%) |
Sep 27, 2007 | 7.699 | 7.822 | 7.699 | 7.777 | 4,149,907 | +0.03(+0.43%) |
Sep 26, 2007 | 7.868 | 7.909 | 7.723 | 7.744 | 5,488,297 | -0.09(-1.16%) |
Sep 25, 2007 | 7.822 | 7.925 | 7.732 | 7.835 | 7,447,627 | +0.03(+0.37%) |
Sep 24, 2007 | 7.868 | 7.872 | 7.723 | 7.806 | 6,910,928 | -0.06(-0.73%) |
Sep 21, 2007 | 7.830 | 7.921 | 7.699 | 7.863 | 12,221,762 | +0.04(+0.47%) |
Sep 20, 2007 | 7.863 | 7.909 | 7.756 | 7.826 | 6,623,950 | -0.06(-0.78%) |
Sep 19, 2007 | 7.946 | 8.185 | 7.863 | 7.888 | 12,506,365 | -0.06(-0.73%) |
Sep 18, 2007 | 7.727 | 7.946 | 7.674 | 7.946 | 7,829,812 | +0.23(+3.04%) |
Sep 17, 2007 | 7.612 | 7.760 | 7.583 | 7.711 | 5,342,878 | +0.07(+0.92%) |
Sep 14, 2007 | 7.563 | 7.662 | 7.476 | 7.641 | 9,434,521 | +0.08(+1.03%) |
Sep 13, 2007 | 7.641 | 7.641 | 7.509 | 7.563 | 4,612,869 | -0.04(-0.54%) |
Sep 12, 2007 | 7.678 | 7.789 | 7.554 | 7.604 | 6,138,678 | -0.12(-1.55%) |
Sep 11, 2007 | 7.690 | 7.756 | 7.608 | 7.723 | 9,253,172 | +0.03(+0.43%) |
Sep 10, 2007 | 7.637 | 7.773 | 7.493 | 7.690 | 10,469,434 | +0.11(+1.41%) |
Sep 07, 2007 | 7.349 | 7.612 | 7.262 | 7.583 | 13,076,311 | +0.20(+2.73%) |
Sep 06, 2007 | 7.373 | 7.402 | 7.279 | 7.381 | 3,528,902 | +0.01(+0.11%) |
Sep 05, 2007 | 7.287 | 7.394 | 7.241 | 7.373 | 5,781,806 | +0.04(+0.51%) |