Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.187 | 7.275 | 7.035 | 7.089 | 864,484 | -0.03(-0.48%) |
Nov 29, 2007 | 7.074 | 7.182 | 6.991 | 7.123 | 505,880 | +0.02(+0.28%) |
Nov 28, 2007 | 6.716 | 7.118 | 6.716 | 7.104 | 560,955 | +0.39(+5.77%) |
Nov 27, 2007 | 6.569 | 6.800 | 6.520 | 6.716 | 716,595 | +0.18(+2.78%) |
Nov 26, 2007 | 6.917 | 7.005 | 6.505 | 6.535 | 481,995 | -0.39(-5.59%) |
Nov 23, 2007 | 6.667 | 7.001 | 6.667 | 6.922 | 202,760 | +0.33(+4.98%) |
Nov 21, 2007 | 6.594 | 6.755 | 6.530 | 6.594 | 475,078 | -0.01(-0.15%) |
Nov 20, 2007 | 6.628 | 6.888 | 6.456 | 6.603 | 747,397 | +0.00(+0.00%) |
Nov 19, 2007 | 6.613 | 6.755 | 6.491 | 6.603 | 614,195 | -0.11(-1.61%) |
Nov 16, 2007 | 6.564 | 6.726 | 6.496 | 6.711 | 565,647 | +0.16(+2.47%) |
Nov 15, 2007 | 6.525 | 6.657 | 6.447 | 6.550 | 668,251 | -0.06(-0.96%) |
Nov 14, 2007 | 6.648 | 6.770 | 6.574 | 6.613 | 701,092 | -0.00(-0.07%) |
Nov 13, 2007 | 6.814 | 6.956 | 6.574 | 6.618 | 849,593 | -0.16(-2.39%) |
Nov 12, 2007 | 6.858 | 7.064 | 6.667 | 6.780 | 662,335 | -0.10(-1.50%) |
Nov 09, 2007 | 6.922 | 7.069 | 6.726 | 6.883 | 625,210 | -0.15(-2.09%) |
Nov 08, 2007 | 6.849 | 7.069 | 6.525 | 7.030 | 1,067,125 | +0.13(+1.92%) |
Nov 07, 2007 | 6.589 | 7.104 | 6.486 | 6.898 | 1,001,561 | +0.28(+4.22%) |
Nov 06, 2007 | 7.662 | 7.780 | 6.466 | 6.618 | 1,837,691 | -1.20(-15.36%) |
Nov 05, 2007 | 7.947 | 7.952 | 7.672 | 7.819 | 276,602 | -0.24(-2.98%) |
Nov 02, 2007 | 8.030 | 8.113 | 7.824 | 8.059 | 333,513 | +0.14(+1.80%) |
Nov 01, 2007 | 8.388 | 8.476 | 7.878 | 7.917 | 595,225 | -0.62(-7.29%) |
Oct 31, 2007 | 8.481 | 8.633 | 8.412 | 8.540 | 399,808 | +0.09(+1.10%) |
Oct 30, 2007 | 8.525 | 8.540 | 8.412 | 8.447 | 282,313 | -0.11(-1.26%) |
Oct 29, 2007 | 8.540 | 8.658 | 8.437 | 8.555 | 251,716 | +0.08(+0.93%) |
Oct 26, 2007 | 8.476 | 8.653 | 8.408 | 8.476 | 275,582 | +0.13(+1.59%) |
Oct 25, 2007 | 8.432 | 8.530 | 8.240 | 8.344 | 338,205 | -0.05(-0.64%) |
Oct 24, 2007 | 8.491 | 8.530 | 8.158 | 8.398 | 349,424 | -0.18(-2.06%) |
Oct 23, 2007 | 8.707 | 8.760 | 8.415 | 8.574 | 229,685 | -0.03(-0.40%) |
Oct 22, 2007 | 8.383 | 8.648 | 8.246 | 8.609 | 407,355 | +0.10(+1.21%) |
Oct 19, 2007 | 8.604 | 8.633 | 8.457 | 8.506 | 531,786 | -0.12(-1.42%) |
Oct 18, 2007 | 8.569 | 8.805 | 8.564 | 8.628 | 265,179 | +0.03(+0.34%) |
Oct 17, 2007 | 8.726 | 8.795 | 8.452 | 8.599 | 344,732 | -0.03(-0.34%) |
Oct 16, 2007 | 8.623 | 8.721 | 8.574 | 8.628 | 258,447 | -0.05(-0.56%) |
Oct 15, 2007 | 8.927 | 8.942 | 8.574 | 8.677 | 354,320 | -0.28(-3.12%) |
Oct 12, 2007 | 8.834 | 9.001 | 8.824 | 8.957 | 166,246 | +0.12(+1.33%) |
Oct 11, 2007 | 8.863 | 8.903 | 8.770 | 8.839 | 469,979 | +0.03(+0.39%) |
Oct 10, 2007 | 8.829 | 8.839 | 8.702 | 8.805 | 236,825 | -0.06(-0.66%) |
Oct 09, 2007 | 8.702 | 8.873 | 8.609 | 8.863 | 331,881 | +0.17(+1.92%) |
Oct 08, 2007 | 8.810 | 8.947 | 8.672 | 8.697 | 218,058 | -0.15(-1.72%) |
Oct 05, 2007 | 8.726 | 8.903 | 8.707 | 8.849 | 528,726 | +0.23(+2.62%) |
Oct 04, 2007 | 8.638 | 8.736 | 8.550 | 8.623 | 323,314 | +0.03(+0.40%) |
Oct 03, 2007 | 8.643 | 8.726 | 8.555 | 8.589 | 485,889 | -0.13(-1.46%) |
Oct 02, 2007 | 8.790 | 8.790 | 8.525 | 8.716 | 448,764 | -0.04(-0.50%) |
Oct 01, 2007 | 8.466 | 8.795 | 8.466 | 8.760 | 339,633 | +0.30(+3.59%) |
Sep 28, 2007 | 8.604 | 8.653 | 8.457 | 8.457 | 333,309 | -0.15(-1.71%) |
Sep 27, 2007 | 8.550 | 8.702 | 8.510 | 8.604 | 278,234 | +0.12(+1.39%) |
Sep 26, 2007 | 8.491 | 8.506 | 8.349 | 8.486 | 494,661 | +0.03(+0.41%) |
Sep 25, 2007 | 8.506 | 8.530 | 8.417 | 8.452 | 388,793 | -0.10(-1.15%) |
Sep 24, 2007 | 8.677 | 8.790 | 8.501 | 8.550 | 414,087 | -0.07(-0.80%) |
Sep 21, 2007 | 8.844 | 8.888 | 8.574 | 8.618 | 723,327 | -0.15(-1.68%) |
Sep 20, 2007 | 8.922 | 8.981 | 8.711 | 8.765 | 321,070 | -0.18(-1.97%) |
Sep 19, 2007 | 8.687 | 9.011 | 8.682 | 8.942 | 438,361 | +0.31(+3.58%) |
Sep 18, 2007 | 8.079 | 8.653 | 8.015 | 8.633 | 505,880 | +0.58(+7.25%) |
Sep 17, 2007 | 8.108 | 8.172 | 7.991 | 8.050 | 799,617 | -0.06(-0.79%) |
Sep 14, 2007 | 8.143 | 8.202 | 7.957 | 8.113 | 769,019 | -0.11(-1.31%) |
Sep 13, 2007 | 8.133 | 8.334 | 7.961 | 8.221 | 497,108 | +0.09(+1.15%) |
Sep 12, 2007 | 8.231 | 8.339 | 8.108 | 8.128 | 753,312 | -0.12(-1.43%) |
Sep 11, 2007 | 8.275 | 8.339 | 8.128 | 8.246 | 806,756 | +0.00(+0.00%) |
Sep 10, 2007 | 8.530 | 8.672 | 7.991 | 8.246 | 649,280 | -0.14(-1.64%) |
Sep 07, 2007 | 8.319 | 8.457 | 8.314 | 8.383 | 857,344 | -0.04(-0.47%) |
Sep 06, 2007 | 8.506 | 8.638 | 8.339 | 8.422 | 506,084 | -0.08(-0.98%) |
Sep 05, 2007 | 8.422 | 8.579 | 8.334 | 8.506 | 485,481 | -0.04(-0.46%) |