Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 8.063 | 8.358 | 8.063 | 8.351 | 50,994 | +0.29(+3.57%) |
Nov 29, 2007 | 7.945 | 8.122 | 7.915 | 8.063 | 66,919 | +0.07(+0.89%) |
Nov 28, 2007 | 8.063 | 8.075 | 7.821 | 7.992 | 89,113 | +0.02(+0.30%) |
Nov 27, 2007 | 7.963 | 8.087 | 7.921 | 7.969 | 58,787 | +0.01(+0.07%) |
Nov 26, 2007 | 7.910 | 7.963 | 7.862 | 7.963 | 39,982 | +0.04(+0.52%) |
Nov 23, 2007 | 7.845 | 7.921 | 7.797 | 7.921 | 10,842 | +0.11(+1.36%) |
Nov 21, 2007 | 7.845 | 7.921 | 7.791 | 7.815 | 49,130 | -0.01(-0.15%) |
Nov 20, 2007 | 7.939 | 8.033 | 7.821 | 7.827 | 86,571 | -0.08(-1.04%) |
Nov 19, 2007 | 7.892 | 7.998 | 7.892 | 7.910 | 24,565 | -0.01(-0.07%) |
Nov 16, 2007 | 7.933 | 7.933 | 7.827 | 7.915 | 35,408 | +0.04(+0.52%) |
Nov 15, 2007 | 8.004 | 8.016 | 7.868 | 7.874 | 33,205 | -0.15(-1.91%) |
Nov 14, 2007 | 8.051 | 8.081 | 7.992 | 8.028 | 33,205 | +0.04(+0.44%) |
Nov 13, 2007 | 8.098 | 8.134 | 7.986 | 7.992 | 57,601 | -0.15(-1.88%) |
Nov 12, 2007 | 8.092 | 8.146 | 8.033 | 8.146 | 28,631 | +0.01(+0.07%) |
Nov 09, 2007 | 8.234 | 8.293 | 8.140 | 8.140 | 31,172 | -0.15(-1.78%) |
Nov 08, 2007 | 8.281 | 8.323 | 8.205 | 8.287 | 28,631 | +0.04(+0.43%) |
Nov 07, 2007 | 8.317 | 8.317 | 8.193 | 8.252 | 23,887 | +0.00(+0.00%) |
Nov 06, 2007 | 8.329 | 8.411 | 8.252 | 8.252 | 40,829 | -0.04(-0.43%) |
Nov 05, 2007 | 8.211 | 8.334 | 8.211 | 8.287 | 22,534 | -0.09(-1.06%) |
Nov 02, 2007 | 8.364 | 8.376 | 8.270 | 8.376 | 30,833 | +0.05(+0.64%) |
Nov 01, 2007 | 8.500 | 8.500 | 8.323 | 8.323 | 30,494 | -0.12(-1.40%) |
Oct 31, 2007 | 8.464 | 8.636 | 8.228 | 8.441 | 118,083 | -0.03(-0.35%) |
Oct 30, 2007 | 8.222 | 8.559 | 8.187 | 8.470 | 101,988 | +0.28(+3.39%) |
Oct 29, 2007 | 8.270 | 8.323 | 8.193 | 8.193 | 69,630 | -0.09(-1.07%) |
Oct 26, 2007 | 8.376 | 8.388 | 8.281 | 8.281 | 14,400 | -0.05(-0.64%) |
Oct 25, 2007 | 8.411 | 8.500 | 8.334 | 8.334 | 44,725 | -0.06(-0.70%) |
Oct 24, 2007 | 8.464 | 8.464 | 8.329 | 8.393 | 17,958 | -0.05(-0.56%) |
Oct 23, 2007 | 8.352 | 8.441 | 8.323 | 8.441 | 32,019 | +0.09(+1.06%) |
Oct 22, 2007 | 8.500 | 8.500 | 8.352 | 8.352 | 32,866 | -0.09(-1.05%) |
Oct 19, 2007 | 8.470 | 8.571 | 8.399 | 8.441 | 22,701 | +0.03(+0.35%) |
Oct 18, 2007 | 8.482 | 8.500 | 8.388 | 8.411 | 31,003 | -0.05(-0.63%) |
Oct 17, 2007 | 8.500 | 8.500 | 8.399 | 8.464 | 12,875 | +0.00(+0.00%) |
Oct 16, 2007 | 8.541 | 8.541 | 8.411 | 8.464 | 13,892 | -0.08(-0.90%) |
Oct 15, 2007 | 8.547 | 8.565 | 8.464 | 8.541 | 28,292 | +0.05(+0.63%) |
Oct 12, 2007 | 8.512 | 8.512 | 8.299 | 8.488 | 33,713 | +0.04(+0.49%) |
Oct 11, 2007 | 8.411 | 8.559 | 8.275 | 8.447 | 26,259 | +0.04(+0.42%) |
Oct 10, 2007 | 8.399 | 8.411 | 8.293 | 8.411 | 24,395 | -0.01(-0.07%) |
Oct 09, 2007 | 8.411 | 8.470 | 8.346 | 8.417 | 24,904 | -0.02(-0.28%) |
Oct 08, 2007 | 8.417 | 8.512 | 8.382 | 8.441 | 14,569 | -0.02(-0.21%) |
Oct 05, 2007 | 8.553 | 8.636 | 8.293 | 8.458 | 61,159 | -0.16(-1.85%) |
Oct 04, 2007 | 8.559 | 8.618 | 8.500 | 8.618 | 5,590 | +0.06(+0.69%) |
Oct 03, 2007 | 8.706 | 8.706 | 8.458 | 8.559 | 28,123 | +0.02(+0.28%) |
Oct 02, 2007 | 8.547 | 8.606 | 8.523 | 8.535 | 36,424 | +0.02(+0.21%) |
Oct 01, 2007 | 8.429 | 8.517 | 8.417 | 8.517 | 24,395 | +0.14(+1.62%) |
Sep 28, 2007 | 8.523 | 8.541 | 8.382 | 8.382 | 27,953 | -0.10(-1.18%) |
Sep 27, 2007 | 8.340 | 8.506 | 8.340 | 8.482 | 19,482 | +0.16(+1.91%) |
Sep 26, 2007 | 8.394 | 8.435 | 8.293 | 8.323 | 34,052 | -0.05(-0.63%) |
Sep 25, 2007 | 8.394 | 8.429 | 8.293 | 8.376 | 27,276 | -0.01(-0.07%) |
Sep 24, 2007 | 8.405 | 8.405 | 8.299 | 8.382 | 35,577 | +0.01(+0.14%) |
Sep 21, 2007 | 8.329 | 8.382 | 8.293 | 8.370 | 14,230 | -0.01(-0.14%) |
Sep 20, 2007 | 8.417 | 8.464 | 8.287 | 8.382 | 17,111 | -0.10(-1.18%) |
Sep 19, 2007 | 8.287 | 8.482 | 8.287 | 8.482 | 41,337 | -0.01(-0.14%) |
Sep 18, 2007 | 8.358 | 8.494 | 8.323 | 8.494 | 26,767 | +0.28(+3.45%) |
Sep 17, 2007 | 8.547 | 8.571 | 8.211 | 8.211 | 57,093 | -0.30(-3.47%) |
Sep 14, 2007 | 8.423 | 8.559 | 8.423 | 8.506 | 25,412 | +0.05(+0.63%) |
Sep 13, 2007 | 8.559 | 8.559 | 8.382 | 8.453 | 11,689 | -0.09(-1.10%) |
Sep 12, 2007 | 8.571 | 8.606 | 8.399 | 8.547 | 40,829 | -0.04(-0.41%) |
Sep 11, 2007 | 8.630 | 8.630 | 8.529 | 8.582 | 15,586 | -0.03(-0.34%) |
Sep 10, 2007 | 8.571 | 8.624 | 8.553 | 8.612 | 16,263 | +0.07(+0.83%) |
Sep 07, 2007 | 8.606 | 8.606 | 8.470 | 8.541 | 32,189 | +0.11(+1.29%) |
Sep 06, 2007 | 8.334 | 8.441 | 8.329 | 8.432 | 19,482 | +0.05(+0.60%) |
Sep 05, 2007 | 8.358 | 8.411 | 8.299 | 8.382 | 12,536 | -0.02(-0.28%) |