Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.460 | 6.520 | 6.170 | 6.360 | 362,600 | -0.01(-0.16%) |
Nov 29, 2007 | 5.860 | 6.580 | 5.860 | 6.370 | 593,500 | +0.40(+6.70%) |
Nov 28, 2007 | 5.520 | 6.060 | 5.520 | 5.970 | 230,700 | +0.45(+8.15%) |
Nov 27, 2007 | 5.460 | 5.620 | 5.450 | 5.520 | 195,300 | +0.05(+0.91%) |
Nov 26, 2007 | 5.550 | 5.840 | 5.400 | 5.470 | 422,800 | -0.14(-2.50%) |
Nov 23, 2007 | 5.590 | 5.690 | 5.500 | 5.610 | 164,500 | -0.12(-2.09%) |
Nov 21, 2007 | 5.630 | 5.770 | 5.520 | 5.730 | 216,500 | +0.02(+0.35%) |
Nov 20, 2007 | 5.680 | 5.760 | 5.590 | 5.710 | 302,800 | +0.01(+0.18%) |
Nov 19, 2007 | 5.920 | 6.080 | 5.600 | 5.700 | 599,700 | -0.30(-5.00%) |
Nov 16, 2007 | 6.070 | 6.150 | 5.910 | 6.000 | 279,200 | -0.04(-0.66%) |
Nov 15, 2007 | 6.250 | 6.250 | 5.980 | 6.040 | 189,270 | -0.25(-3.97%) |
Nov 14, 2007 | 6.120 | 6.350 | 6.090 | 6.290 | 277,200 | +0.13(+2.11%) |
Nov 13, 2007 | 6.310 | 6.350 | 6.016 | 6.160 | 431,500 | -0.04(-0.65%) |
Nov 12, 2007 | 6.310 | 6.600 | 6.190 | 6.200 | 394,400 | -0.32(-4.91%) |
Nov 09, 2007 | 6.430 | 6.660 | 6.260 | 6.520 | 890,800 | +0.15(+2.35%) |
Nov 08, 2007 | 6.650 | 6.660 | 6.300 | 6.370 | 500,000 | -0.28(-4.21%) |
Nov 07, 2007 | 7.000 | 7.050 | 6.650 | 6.650 | 327,500 | -0.38(-5.41%) |
Nov 06, 2007 | 7.340 | 7.350 | 7.010 | 7.030 | 219,200 | -0.27(-3.70%) |
Nov 05, 2007 | 7.280 | 7.350 | 7.170 | 7.300 | 298,400 | +0.04(+0.55%) |
Nov 02, 2007 | 7.140 | 7.290 | 6.910 | 7.260 | 414,100 | +0.35(+5.07%) |
Nov 01, 2007 | 6.860 | 7.010 | 6.730 | 6.910 | 402,800 | -0.26(-3.63%) |
Oct 31, 2007 | 7.350 | 7.490 | 7.100 | 7.170 | 352,700 | -0.14(-1.92%) |
Oct 30, 2007 | 7.150 | 7.400 | 7.100 | 7.310 | 259,200 | +0.12(+1.67%) |
Oct 29, 2007 | 7.440 | 7.440 | 7.130 | 7.190 | 270,900 | -0.23(-3.10%) |
Oct 26, 2007 | 7.760 | 7.760 | 7.170 | 7.420 | 561,700 | -0.07(-0.93%) |
Oct 25, 2007 | 7.090 | 8.070 | 6.860 | 7.490 | 1,095,300 | +0.23(+3.17%) |
Oct 24, 2007 | 7.270 | 7.380 | 7.120 | 7.260 | 346,800 | -0.01(-0.14%) |
Oct 23, 2007 | 7.370 | 7.430 | 7.160 | 7.270 | 244,900 | -0.11(-1.49%) |
Oct 22, 2007 | 7.200 | 7.380 | 7.010 | 7.380 | 499,000 | +0.00(+0.00%) |
Oct 19, 2007 | 7.750 | 7.780 | 7.140 | 7.380 | 779,500 | -0.47(-5.99%) |
Oct 18, 2007 | 7.760 | 7.870 | 7.750 | 7.850 | 84,700 | +0.00(+0.00%) |
Oct 17, 2007 | 7.860 | 7.900 | 7.680 | 7.850 | 195,500 | +0.03(+0.38%) |
Oct 16, 2007 | 7.850 | 7.920 | 7.750 | 7.820 | 162,900 | -0.02(-0.26%) |
Oct 15, 2007 | 8.210 | 8.260 | 7.810 | 7.840 | 252,500 | -0.42(-5.08%) |
Oct 12, 2007 | 8.180 | 8.360 | 8.090 | 8.260 | 198,000 | +0.11(+1.35%) |
Oct 11, 2007 | 8.140 | 8.230 | 7.990 | 8.150 | 231,400 | +0.02(+0.25%) |
Oct 10, 2007 | 8.160 | 8.200 | 7.980 | 8.130 | 448,700 | -0.04(-0.49%) |
Oct 09, 2007 | 8.170 | 8.290 | 8.040 | 8.170 | 285,900 | +0.01(+0.12%) |
Oct 08, 2007 | 8.050 | 8.170 | 8.020 | 8.160 | 535,700 | +0.12(+1.49%) |
Oct 05, 2007 | 7.970 | 8.060 | 7.970 | 8.040 | 625,900 | +0.02(+0.25%) |
Oct 04, 2007 | 8.010 | 8.030 | 7.920 | 8.020 | 325,700 | +0.02(+0.25%) |
Oct 03, 2007 | 7.970 | 8.040 | 7.920 | 8.000 | 848,800 | -0.04(-0.50%) |
Oct 02, 2007 | 8.020 | 8.080 | 7.980 | 8.040 | 669,600 | +0.07(+0.88%) |
Oct 01, 2007 | 8.000 | 8.090 | 7.950 | 7.970 | 659,600 | +0.00(+0.00%) |
Sep 28, 2007 | 8.020 | 8.080 | 7.900 | 7.970 | 485,200 | -0.01(-0.13%) |
Sep 27, 2007 | 8.020 | 8.120 | 7.890 | 7.980 | 582,500 | -0.01(-0.13%) |
Sep 26, 2007 | 7.750 | 8.050 | 7.710 | 7.990 | 1,180,200 | +0.18(+2.30%) |
Sep 25, 2007 | 7.520 | 7.970 | 7.390 | 7.810 | 1,112,100 | +0.19(+2.49%) |
Sep 24, 2007 | 7.880 | 7.930 | 7.390 | 7.620 | 1,984,300 | -0.38(-4.75%) |
Sep 21, 2007 | 8.210 | 8.280 | 7.690 | 8.000 | 1,690,200 | -0.21(-2.56%) |
Sep 20, 2007 | 9.580 | 9.580 | 8.070 | 8.210 | 2,054,500 | -1.95(-19.19%) |
Sep 19, 2007 | 9.840 | 10.23 | 9.840 | 10.16 | 501,500 | +0.31(+3.15%) |
Sep 18, 2007 | 9.780 | 9.890 | 9.520 | 9.850 | 352,100 | +0.15(+1.55%) |
Sep 17, 2007 | 10.03 | 10.06 | 9.640 | 9.700 | 221,900 | -0.40(-3.96%) |
Sep 14, 2007 | 10.24 | 10.24 | 9.900 | 10.10 | 437,500 | -0.11(-1.08%) |
Sep 13, 2007 | 10.80 | 10.86 | 10.00 | 10.21 | 469,200 | -0.69(-6.33%) |
Sep 12, 2007 | 11.23 | 11.24 | 10.82 | 10.90 | 160,600 | -0.30(-2.68%) |
Sep 11, 2007 | 11.08 | 11.20 | 10.97 | 11.20 | 139,000 | +0.17(+1.54%) |
Sep 10, 2007 | 11.10 | 11.26 | 10.98 | 11.03 | 166,900 | -0.17(-1.52%) |
Sep 07, 2007 | 10.92 | 11.28 | 10.91 | 11.20 | 178,400 | +0.12(+1.08%) |
Sep 06, 2007 | 11.27 | 11.27 | 11.03 | 11.08 | 77,200 | -0.23(-2.03%) |
Sep 05, 2007 | 11.41 | 11.45 | 11.30 | 11.31 | 102,100 | -0.27(-2.33%) |