Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.390 | 7.500 | 7.230 | 7.320 | 20,600 | +0.05(+0.69%) |
Nov 29, 2007 | 7.630 | 7.650 | 6.840 | 7.270 | 186,400 | -0.36(-4.72%) |
Nov 28, 2007 | 7.600 | 7.680 | 7.600 | 7.630 | 61,000 | -0.04(-0.52%) |
Nov 27, 2007 | 7.780 | 7.800 | 7.650 | 7.670 | 13,800 | -0.06(-0.78%) |
Nov 26, 2007 | 7.700 | 7.860 | 7.700 | 7.730 | 4,600 | +0.08(+1.05%) |
Nov 23, 2007 | 7.770 | 7.770 | 7.460 | 7.650 | 11,750 | -0.19(-2.42%) |
Nov 21, 2007 | 7.670 | 7.870 | 7.670 | 7.840 | 69,700 | -0.04(-0.51%) |
Nov 20, 2007 | 7.870 | 7.970 | 7.870 | 7.880 | 52,700 | -0.01(-0.13%) |
Nov 19, 2007 | 7.870 | 7.910 | 7.870 | 7.890 | 11,500 | +0.00(+0.00%) |
Nov 16, 2007 | 7.850 | 7.940 | 7.850 | 7.890 | 5,400 | -0.01(-0.13%) |
Nov 15, 2007 | 7.870 | 8.080 | 7.870 | 7.900 | 20,700 | +0.04(+0.51%) |
Nov 14, 2007 | 8.020 | 8.040 | 7.860 | 7.860 | 6,300 | -0.21(-2.60%) |
Nov 13, 2007 | 8.160 | 8.160 | 8.060 | 8.070 | 3,400 | -0.11(-1.34%) |
Nov 12, 2007 | 8.180 | 8.200 | 8.180 | 8.180 | 3,800 | +0.01(+0.12%) |
Nov 09, 2007 | 8.250 | 8.380 | 8.170 | 8.170 | 8,300 | -0.10(-1.21%) |
Nov 08, 2007 | 8.510 | 8.510 | 8.220 | 8.270 | 211,300 | -0.14(-1.66%) |
Nov 07, 2007 | 8.390 | 8.420 | 8.300 | 8.410 | 1,700 | +0.02(+0.24%) |
Nov 06, 2007 | 8.510 | 8.510 | 8.320 | 8.390 | 10,900 | -0.02(-0.24%) |
Nov 05, 2007 | 8.300 | 8.450 | 8.300 | 8.410 | 1,900 | +0.01(+0.12%) |
Nov 02, 2007 | 8.410 | 8.420 | 8.300 | 8.400 | 13,700 | -0.06(-0.71%) |
Nov 01, 2007 | 8.500 | 8.540 | 8.460 | 8.460 | 4,000 | -0.10(-1.17%) |
Oct 31, 2007 | 8.410 | 8.560 | 8.410 | 8.560 | 6,000 | +0.10(+1.18%) |
Oct 30, 2007 | 8.300 | 8.510 | 8.300 | 8.460 | 6,500 | +0.05(+0.59%) |
Oct 29, 2007 | 8.380 | 8.450 | 8.380 | 8.410 | 5,500 | -0.03(-0.36%) |
Oct 26, 2007 | 8.360 | 8.440 | 8.330 | 8.440 | 4,500 | +0.04(+0.48%) |
Oct 25, 2007 | 8.340 | 8.420 | 8.270 | 8.400 | 11,400 | +0.00(+0.00%) |
Oct 24, 2007 | 8.370 | 8.750 | 8.300 | 8.400 | 17,000 | -0.12(-1.41%) |
Oct 23, 2007 | 8.610 | 8.710 | 8.520 | 8.520 | 4,100 | -0.12(-1.39%) |
Oct 22, 2007 | 8.740 | 8.750 | 8.640 | 8.640 | 3,400 | -0.08(-0.92%) |
Oct 19, 2007 | 8.800 | 8.950 | 8.720 | 8.720 | 8,200 | -0.13(-1.52%) |
Oct 18, 2007 | 8.810 | 8.960 | 8.810 | 8.855 | 5,700 | -0.04(-0.39%) |
Oct 17, 2007 | 8.930 | 8.960 | 8.880 | 8.890 | 7,400 | -0.08(-0.89%) |
Oct 16, 2007 | 8.960 | 8.980 | 8.900 | 8.970 | 3,500 | +0.02(+0.22%) |
Oct 15, 2007 | 8.800 | 8.990 | 8.800 | 8.950 | 4,000 | +0.08(+0.90%) |
Oct 12, 2007 | 8.960 | 8.990 | 8.840 | 8.870 | 5,200 | -0.09(-1.00%) |
Oct 11, 2007 | 8.820 | 8.960 | 8.820 | 8.960 | 3,300 | +0.09(+1.01%) |
Oct 10, 2007 | 8.720 | 8.900 | 8.720 | 8.870 | 3,800 | +0.06(+0.68%) |
Oct 09, 2007 | 8.540 | 8.810 | 8.540 | 8.810 | 4,800 | +0.29(+3.40%) |
Oct 08, 2007 | 8.330 | 8.550 | 8.330 | 8.520 | 8,800 | +0.17(+2.04%) |
Oct 05, 2007 | 8.290 | 8.360 | 8.270 | 8.350 | 5,300 | +0.01(+0.12%) |
Oct 04, 2007 | 8.080 | 8.360 | 8.080 | 8.340 | 4,600 | +0.13(+1.58%) |
Oct 03, 2007 | 8.070 | 8.220 | 8.030 | 8.210 | 6,200 | +0.16(+1.99%) |
Oct 02, 2007 | 8.070 | 8.200 | 8.040 | 8.050 | 82,500 | -0.01(-0.12%) |
Oct 01, 2007 | 8.000 | 8.100 | 8.000 | 8.060 | 3,500 | +0.04(+0.50%) |
Sep 28, 2007 | 7.990 | 8.070 | 7.970 | 8.020 | 9,600 | -0.05(-0.62%) |
Sep 27, 2007 | 7.970 | 8.150 | 7.960 | 8.070 | 22,500 | +0.07(+0.88%) |
Sep 26, 2007 | 8.020 | 8.060 | 7.970 | 8.000 | 14,000 | +0.01(+0.13%) |
Sep 25, 2007 | 8.010 | 8.050 | 7.950 | 7.990 | 16,300 | -0.03(-0.37%) |
Sep 24, 2007 | 8.010 | 8.020 | 8.010 | 8.020 | 33,700 | +0.00(+0.00%) |
Sep 21, 2007 | 8.020 | 8.030 | 8.010 | 8.020 | 3,200 | +0.00(+0.00%) |
Sep 20, 2007 | 8.010 | 8.030 | 8.010 | 8.020 | 6,900 | +0.01(+0.12%) |
Sep 19, 2007 | 8.050 | 8.110 | 8.010 | 8.010 | 7,200 | -0.03(-0.37%) |
Sep 18, 2007 | 8.020 | 8.140 | 8.010 | 8.040 | 5,500 | +0.02(+0.25%) |
Sep 17, 2007 | 8.020 | 8.070 | 8.010 | 8.020 | 10,900 | -0.01(-0.12%) |
Sep 14, 2007 | 8.010 | 8.050 | 8.010 | 8.030 | 16,400 | +0.00(+0.00%) |
Sep 13, 2007 | 8.010 | 8.110 | 8.010 | 8.030 | 8,900 | -0.02(-0.25%) |
Sep 12, 2007 | 8.060 | 8.080 | 8.000 | 8.050 | 87,000 | -0.03(-0.37%) |
Sep 11, 2007 | 8.100 | 8.150 | 8.070 | 8.080 | 9,300 | -0.07(-0.86%) |
Sep 10, 2007 | 8.050 | 8.170 | 8.040 | 8.150 | 21,900 | +0.02(+0.25%) |
Sep 07, 2007 | 8.170 | 8.170 | 8.100 | 8.130 | 6,100 | -0.08(-0.97%) |
Sep 06, 2007 | 8.230 | 8.240 | 8.200 | 8.210 | 5,800 | -0.03(-0.36%) |
Sep 05, 2007 | 8.230 | 8.260 | 8.230 | 8.240 | 11,400 | +0.00(+0.00%) |