Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.310 | 7.450 | 7.250 | 7.370 | 375,800 | +0.18(+2.50%) |
Nov 29, 2007 | 7.330 | 7.410 | 7.120 | 7.190 | 480,400 | -0.11(-1.51%) |
Nov 28, 2007 | 6.970 | 7.340 | 6.970 | 7.300 | 403,400 | +0.33(+4.73%) |
Nov 27, 2007 | 6.850 | 7.050 | 6.850 | 6.970 | 624,750 | +0.13(+1.90%) |
Nov 26, 2007 | 7.150 | 7.180 | 6.740 | 6.840 | 760,000 | -0.31(-4.34%) |
Nov 23, 2007 | 6.950 | 7.150 | 6.840 | 7.150 | 602,200 | +0.20(+2.88%) |
Nov 21, 2007 | 6.320 | 7.180 | 6.320 | 6.950 | 853,884 | +0.41(+6.27%) |
Nov 20, 2007 | 7.060 | 7.470 | 6.450 | 6.540 | 1,368,600 | -0.79(-10.78%) |
Nov 19, 2007 | 7.630 | 7.730 | 7.250 | 7.330 | 1,096,572 | -0.40(-5.17%) |
Nov 16, 2007 | 7.790 | 7.800 | 7.500 | 7.730 | 459,400 | -0.03(-0.39%) |
Nov 15, 2007 | 7.910 | 7.930 | 7.510 | 7.760 | 687,600 | -0.11(-1.40%) |
Nov 14, 2007 | 7.990 | 8.200 | 7.780 | 7.870 | 965,640 | -0.13(-1.62%) |
Nov 13, 2007 | 7.700 | 8.060 | 7.690 | 8.000 | 977,400 | +0.41(+5.40%) |
Nov 12, 2007 | 7.370 | 7.750 | 7.370 | 7.590 | 657,913 | +0.05(+0.66%) |
Nov 09, 2007 | 7.030 | 7.550 | 7.010 | 7.540 | 1,865,500 | +0.59(+8.49%) |
Nov 08, 2007 | 6.900 | 7.360 | 6.550 | 6.950 | 1,884,000 | +0.57(+8.93%) |
Nov 07, 2007 | 6.350 | 6.630 | 6.350 | 6.380 | 645,756 | -0.17(-2.60%) |
Nov 06, 2007 | 6.550 | 6.600 | 6.370 | 6.550 | 955,900 | +0.01(+0.15%) |
Nov 05, 2007 | 6.700 | 6.710 | 6.500 | 6.540 | 385,412 | -0.11(-1.65%) |
Nov 02, 2007 | 6.750 | 6.850 | 6.500 | 6.650 | 1,334,700 | -0.17(-2.49%) |
Nov 01, 2007 | 7.040 | 7.050 | 6.730 | 6.820 | 704,800 | -0.25(-3.54%) |
Oct 31, 2007 | 6.770 | 7.340 | 6.710 | 7.070 | 2,266,200 | +0.38(+5.68%) |
Oct 30, 2007 | 6.800 | 6.950 | 6.660 | 6.690 | 539,700 | -0.06(-0.89%) |
Oct 29, 2007 | 6.790 | 7.500 | 6.690 | 6.750 | 959,800 | -0.05(-0.74%) |
Oct 26, 2007 | 6.480 | 6.820 | 6.392 | 6.800 | 1,465,600 | +0.41(+6.42%) |
Oct 25, 2007 | 6.480 | 6.520 | 6.310 | 6.390 | 487,300 | -0.06(-0.93%) |
Oct 24, 2007 | 6.480 | 6.500 | 6.250 | 6.450 | 579,300 | -0.03(-0.46%) |
Oct 23, 2007 | 6.500 | 6.540 | 6.360 | 6.480 | 721,000 | +0.18(+2.86%) |
Oct 22, 2007 | 6.280 | 6.400 | 6.200 | 6.300 | 789,400 | +0.12(+1.94%) |
Oct 19, 2007 | 6.290 | 6.410 | 6.150 | 6.180 | 657,500 | -0.11(-1.75%) |
Oct 18, 2007 | 6.350 | 6.500 | 5.690 | 6.290 | 1,224,100 | +0.37(+6.25%) |
Oct 17, 2007 | 6.090 | 6.170 | 5.870 | 5.920 | 602,700 | -0.13(-2.15%) |
Oct 16, 2007 | 6.300 | 6.320 | 6.020 | 6.050 | 512,100 | -0.26(-4.12%) |
Oct 15, 2007 | 6.480 | 6.490 | 6.230 | 6.310 | 390,700 | -0.18(-2.77%) |
Oct 12, 2007 | 6.530 | 6.600 | 6.420 | 6.490 | 367,600 | -0.06(-0.92%) |
Oct 11, 2007 | 6.500 | 6.650 | 6.450 | 6.550 | 397,800 | +0.09(+1.39%) |
Oct 10, 2007 | 6.480 | 6.570 | 6.350 | 6.460 | 227,000 | -0.01(-0.15%) |
Oct 09, 2007 | 6.650 | 6.650 | 6.350 | 6.470 | 530,000 | -0.12(-1.82%) |
Oct 08, 2007 | 6.880 | 6.880 | 6.520 | 6.590 | 546,300 | -0.32(-4.63%) |
Oct 05, 2007 | 6.030 | 6.930 | 6.030 | 6.910 | 389,300 | +0.40(+6.14%) |
Oct 04, 2007 | 6.980 | 6.980 | 6.500 | 6.510 | 297,100 | -0.43(-6.20%) |
Oct 03, 2007 | 6.460 | 6.950 | 6.410 | 6.940 | 1,341,400 | +0.46(+7.10%) |
Oct 02, 2007 | 6.230 | 6.510 | 6.150 | 6.480 | 508,700 | +0.23(+3.68%) |
Oct 01, 2007 | 6.110 | 6.260 | 6.050 | 6.250 | 637,800 | +0.15(+2.46%) |
Sep 28, 2007 | 5.880 | 6.349 | 5.880 | 6.100 | 585,800 | +0.17(+2.87%) |
Sep 27, 2007 | 5.900 | 5.960 | 5.760 | 5.930 | 1,049,700 | +0.06(+1.02%) |
Sep 26, 2007 | 6.090 | 6.130 | 5.790 | 5.870 | 1,193,900 | -0.08(-1.34%) |
Sep 25, 2007 | 6.320 | 6.320 | 5.920 | 5.950 | 885,700 | -0.37(-5.85%) |
Sep 24, 2007 | 6.580 | 6.630 | 6.280 | 6.320 | 434,600 | -0.27(-4.10%) |
Sep 21, 2007 | 6.860 | 6.900 | 6.570 | 6.590 | 480,300 | -0.21(-3.09%) |
Sep 20, 2007 | 6.940 | 6.940 | 6.690 | 6.800 | 314,900 | -0.09(-1.31%) |
Sep 19, 2007 | 6.720 | 6.980 | 6.680 | 6.890 | 784,800 | +0.23(+3.45%) |
Sep 18, 2007 | 6.330 | 6.670 | 6.290 | 6.660 | 579,300 | +0.35(+5.55%) |
Sep 17, 2007 | 6.320 | 6.370 | 6.230 | 6.310 | 267,500 | -0.02(-0.32%) |
Sep 14, 2007 | 6.300 | 6.390 | 6.120 | 6.330 | 615,500 | -0.03(-0.47%) |
Sep 13, 2007 | 6.250 | 6.430 | 6.120 | 6.360 | 257,000 | +0.12(+1.92%) |
Sep 12, 2007 | 6.170 | 6.320 | 6.120 | 6.240 | 332,500 | +0.06(+0.97%) |
Sep 11, 2007 | 6.230 | 6.270 | 6.120 | 6.180 | 343,000 | -0.01(-0.16%) |
Sep 10, 2007 | 6.400 | 6.440 | 6.150 | 6.190 | 339,800 | -0.16(-2.52%) |
Sep 07, 2007 | 6.280 | 6.400 | 6.210 | 6.350 | 490,400 | +0.04(+0.63%) |
Sep 06, 2007 | 6.440 | 6.440 | 6.230 | 6.310 | 473,000 | -0.06(-0.94%) |
Sep 05, 2007 | 6.610 | 6.610 | 6.320 | 6.370 | 815,100 | -0.22(-3.34%) |