Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.480 | 6.556 | 6.274 | 6.343 | 73,195 | -0.11(-1.65%) |
Nov 29, 2007 | 6.480 | 6.648 | 6.213 | 6.449 | 69,129 | +0.35(+5.75%) |
Nov 28, 2007 | 6.548 | 6.587 | 6.038 | 6.099 | 78,180 | -0.37(-5.77%) |
Nov 27, 2007 | 6.491 | 6.693 | 6.434 | 6.472 | 24,529 | +0.02(+0.35%) |
Nov 26, 2007 | 6.975 | 7.128 | 6.419 | 6.449 | 48,254 | -0.49(-7.03%) |
Nov 23, 2007 | 6.609 | 7.143 | 6.609 | 6.937 | 32,269 | +0.36(+5.45%) |
Nov 21, 2007 | 6.099 | 6.602 | 6.099 | 6.579 | 16,790 | +0.48(+7.88%) |
Nov 20, 2007 | 6.076 | 6.221 | 6.007 | 6.099 | 38,434 | +0.15(+2.56%) |
Nov 19, 2007 | 6.526 | 6.670 | 5.946 | 5.946 | 113,860 | -0.92(-13.43%) |
Nov 16, 2007 | 6.785 | 6.930 | 6.670 | 6.869 | 34,499 | +0.17(+2.50%) |
Nov 15, 2007 | 6.640 | 6.724 | 6.617 | 6.701 | 7,345 | +0.01(+0.11%) |
Nov 14, 2007 | 6.907 | 6.907 | 6.594 | 6.693 | 15,216 | -0.14(-2.12%) |
Nov 13, 2007 | 6.975 | 6.983 | 6.763 | 6.838 | 18,233 | +0.05(+0.79%) |
Nov 12, 2007 | 6.571 | 6.785 | 6.571 | 6.785 | 13,584 | +0.11(+1.71%) |
Nov 09, 2007 | 6.853 | 6.853 | 6.640 | 6.670 | 5,640 | -0.18(-2.56%) |
Nov 08, 2007 | 6.724 | 6.907 | 6.640 | 6.846 | 8,919 | +0.25(+3.82%) |
Nov 07, 2007 | 6.998 | 7.196 | 6.594 | 6.594 | 62,423 | -0.62(-8.56%) |
Nov 06, 2007 | 6.975 | 7.303 | 6.869 | 7.212 | 40,008 | +0.20(+2.83%) |
Nov 05, 2007 | 6.815 | 7.410 | 6.457 | 7.013 | 69,785 | +0.06(+0.88%) |
Nov 02, 2007 | 7.395 | 7.639 | 6.953 | 6.953 | 18,889 | -0.47(-6.37%) |
Nov 01, 2007 | 6.602 | 7.501 | 6.602 | 7.425 | 29,120 | +0.72(+10.68%) |
Oct 31, 2007 | 6.892 | 6.892 | 6.663 | 6.709 | 38,959 | -0.23(-3.30%) |
Oct 30, 2007 | 7.174 | 7.296 | 6.937 | 6.937 | 29,645 | -0.36(-4.91%) |
Oct 29, 2007 | 7.280 | 7.326 | 7.174 | 7.296 | 39,483 | +0.04(+0.53%) |
Oct 26, 2007 | 7.585 | 7.585 | 7.219 | 7.257 | 8,919 | -0.34(-4.51%) |
Oct 25, 2007 | 7.509 | 7.601 | 7.418 | 7.601 | 7,477 | +0.02(+0.20%) |
Oct 24, 2007 | 7.654 | 7.661 | 7.204 | 7.585 | 12,855 | +0.01(+0.10%) |
Oct 23, 2007 | 7.257 | 7.585 | 7.257 | 7.578 | 17,315 | +0.21(+2.79%) |
Oct 22, 2007 | 7.585 | 7.585 | 7.151 | 7.372 | 30,170 | -0.25(-3.30%) |
Oct 19, 2007 | 7.867 | 7.867 | 7.585 | 7.623 | 8,919 | -0.28(-3.57%) |
Oct 18, 2007 | 8.119 | 8.348 | 7.852 | 7.905 | 20,332 | -0.19(-2.35%) |
Oct 17, 2007 | 7.761 | 8.096 | 7.761 | 8.096 | 25,841 | +0.33(+4.22%) |
Oct 16, 2007 | 7.623 | 7.776 | 7.326 | 7.768 | 14,298 | +0.03(+0.39%) |
Oct 15, 2007 | 7.547 | 7.738 | 7.517 | 7.738 | 15,872 | +0.09(+1.20%) |
Oct 12, 2007 | 7.623 | 7.646 | 7.471 | 7.646 | 34,499 | -0.09(-1.18%) |
Oct 11, 2007 | 7.860 | 8.005 | 7.623 | 7.738 | 34,499 | -0.31(-3.88%) |
Oct 10, 2007 | 8.271 | 8.271 | 7.898 | 8.050 | 52,076 | -0.14(-1.77%) |
Oct 09, 2007 | 7.890 | 8.210 | 7.646 | 8.195 | 174,463 | +0.25(+3.17%) |
Oct 08, 2007 | 7.753 | 8.012 | 7.753 | 7.944 | 30,301 | +0.03(+0.39%) |
Oct 05, 2007 | 7.974 | 7.989 | 7.753 | 7.913 | 10,231 | +0.10(+1.27%) |
Oct 04, 2007 | 7.837 | 7.852 | 7.623 | 7.814 | 13,642 | -0.06(-0.77%) |
Oct 03, 2007 | 7.608 | 7.928 | 7.570 | 7.875 | 30,301 | +0.05(+0.58%) |
Oct 02, 2007 | 7.639 | 7.837 | 7.639 | 7.829 | 29,908 | +0.12(+1.58%) |
Oct 01, 2007 | 7.623 | 7.928 | 7.623 | 7.707 | 45,911 | -0.21(-2.60%) |
Sep 28, 2007 | 7.623 | 7.966 | 7.623 | 7.913 | 20,069 | -0.02(-0.29%) |
Sep 27, 2007 | 7.448 | 7.951 | 7.387 | 7.936 | 13,248 | +0.45(+6.01%) |
Sep 26, 2007 | 7.776 | 7.814 | 7.318 | 7.486 | 17,446 | -0.15(-2.00%) |
Sep 25, 2007 | 7.707 | 7.707 | 7.402 | 7.639 | 25,185 | -0.07(-0.89%) |
Sep 24, 2007 | 8.157 | 8.195 | 7.463 | 7.707 | 29,776 | -0.33(-4.08%) |
Sep 21, 2007 | 8.081 | 8.386 | 7.898 | 8.035 | 46,042 | +0.02(+0.19%) |
Sep 20, 2007 | 7.776 | 8.157 | 7.700 | 8.020 | 28,202 | +0.21(+2.63%) |
Sep 19, 2007 | 7.471 | 7.814 | 7.471 | 7.814 | 31,088 | +0.43(+5.78%) |
Sep 18, 2007 | 7.288 | 7.425 | 7.128 | 7.387 | 25,579 | +0.06(+0.83%) |
Sep 17, 2007 | 7.265 | 7.349 | 7.212 | 7.326 | 25,579 | +0.05(+0.63%) |
Sep 14, 2007 | 7.242 | 7.303 | 7.105 | 7.280 | 23,086 | +0.07(+0.95%) |
Sep 13, 2007 | 7.425 | 7.425 | 7.204 | 7.212 | 9,313 | -0.26(-3.47%) |
Sep 12, 2007 | 7.509 | 7.700 | 7.212 | 7.471 | 31,088 | -0.18(-2.29%) |
Sep 11, 2007 | 7.113 | 7.661 | 7.082 | 7.646 | 50,896 | +0.31(+4.26%) |
Sep 10, 2007 | 7.616 | 7.684 | 7.105 | 7.334 | 69,129 | -0.44(-5.69%) |
Sep 07, 2007 | 7.745 | 7.814 | 7.730 | 7.776 | 19,938 | -0.02(-0.29%) |
Sep 06, 2007 | 7.761 | 7.814 | 7.593 | 7.799 | 50,633 | -0.01(-0.10%) |
Sep 05, 2007 | 7.280 | 7.814 | 6.785 | 7.806 | 97,463 | +0.34(+4.60%) |