Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.670 | 7.800 | 7.490 | 7.640 | 345,186 | +0.05(+0.66%) |
Nov 29, 2007 | 7.400 | 7.610 | 7.340 | 7.590 | 229,307 | +0.21(+2.85%) |
Nov 28, 2007 | 7.100 | 7.490 | 7.020 | 7.380 | 352,222 | +0.34(+4.83%) |
Nov 27, 2007 | 7.020 | 7.220 | 6.920 | 7.040 | 325,039 | +0.03(+0.43%) |
Nov 26, 2007 | 6.850 | 7.140 | 6.850 | 7.010 | 993,201 | +0.14(+2.04%) |
Nov 23, 2007 | 6.650 | 6.910 | 6.500 | 6.870 | 51,621 | +0.28(+4.25%) |
Nov 21, 2007 | 6.700 | 6.700 | 6.510 | 6.590 | 459,270 | -0.12(-1.79%) |
Nov 20, 2007 | 6.880 | 6.940 | 6.330 | 6.710 | 715,113 | -0.20(-2.89%) |
Nov 19, 2007 | 6.870 | 6.950 | 6.740 | 6.910 | 204,982 | -0.02(-0.29%) |
Nov 16, 2007 | 7.020 | 7.140 | 6.820 | 6.930 | 398,839 | -0.10(-1.42%) |
Nov 15, 2007 | 6.970 | 7.060 | 6.890 | 7.030 | 202,959 | +0.02(+0.29%) |
Nov 14, 2007 | 7.140 | 7.140 | 6.890 | 7.010 | 138,329 | -0.08(-1.13%) |
Nov 13, 2007 | 6.880 | 7.130 | 6.710 | 7.090 | 169,193 | +0.25(+3.65%) |
Nov 12, 2007 | 6.940 | 7.160 | 6.810 | 6.840 | 168,944 | -0.09(-1.30%) |
Nov 09, 2007 | 6.940 | 7.030 | 6.630 | 6.930 | 185,160 | -0.09(-1.28%) |
Nov 08, 2007 | 6.800 | 7.100 | 6.740 | 7.020 | 246,932 | +0.21(+3.08%) |
Nov 07, 2007 | 7.040 | 7.190 | 6.800 | 6.810 | 286,974 | -0.31(-4.35%) |
Nov 06, 2007 | 7.080 | 7.180 | 6.910 | 7.120 | 270,541 | +0.04(+0.56%) |
Nov 05, 2007 | 7.140 | 7.240 | 6.860 | 7.080 | 470,845 | -0.19(-2.61%) |
Nov 02, 2007 | 7.340 | 7.580 | 7.090 | 7.270 | 1,025,932 | +0.05(+0.69%) |
Nov 01, 2007 | 7.380 | 7.400 | 7.040 | 7.220 | 344,162 | -0.17(-2.23%) |
Oct 31, 2007 | 7.240 | 7.450 | 7.100 | 7.385 | 287,218 | +0.09(+1.30%) |
Oct 30, 2007 | 7.040 | 7.400 | 7.040 | 7.290 | 300,182 | -0.10(-1.35%) |
Oct 29, 2007 | 7.100 | 7.420 | 7.100 | 7.390 | 261,548 | +0.30(+4.23%) |
Oct 26, 2007 | 7.160 | 7.430 | 7.030 | 7.090 | 203,450 | +0.01(+0.14%) |
Oct 25, 2007 | 7.050 | 7.390 | 6.900 | 7.080 | 399,630 | +0.04(+0.57%) |
Oct 24, 2007 | 7.140 | 7.140 | 6.850 | 7.040 | 179,305 | -0.10(-1.40%) |
Oct 23, 2007 | 7.030 | 7.160 | 6.860 | 7.140 | 196,082 | +0.19(+2.73%) |
Oct 22, 2007 | 6.850 | 7.100 | 6.800 | 6.950 | 216,900 | +0.03(+0.43%) |
Oct 19, 2007 | 7.210 | 7.270 | 6.890 | 6.920 | 247,036 | -0.29(-4.02%) |
Oct 18, 2007 | 7.390 | 7.450 | 7.180 | 7.210 | 148,169 | -0.21(-2.83%) |
Oct 17, 2007 | 7.520 | 7.590 | 7.280 | 7.420 | 98,462 | -0.04(-0.54%) |
Oct 16, 2007 | 7.520 | 7.560 | 7.370 | 7.460 | 82,645 | -0.05(-0.67%) |
Oct 15, 2007 | 7.470 | 7.650 | 7.300 | 7.510 | 128,818 | +0.01(+0.13%) |
Oct 12, 2007 | 7.480 | 7.620 | 7.400 | 7.500 | 113,865 | +0.02(+0.27%) |
Oct 11, 2007 | 7.700 | 7.730 | 7.300 | 7.480 | 292,346 | -0.22(-2.86%) |
Oct 10, 2007 | 7.900 | 7.950 | 7.620 | 7.700 | 846,669 | -0.20(-2.53%) |
Oct 09, 2007 | 7.740 | 7.950 | 7.700 | 7.900 | 91,188 | +0.20(+2.60%) |
Oct 08, 2007 | 7.840 | 7.840 | 7.640 | 7.700 | 171,905 | -0.18(-2.28%) |
Oct 05, 2007 | 7.680 | 7.900 | 7.570 | 7.880 | 291,539 | +0.28(+3.68%) |
Oct 04, 2007 | 7.700 | 7.860 | 7.550 | 7.600 | 305,518 | -0.12(-1.55%) |
Oct 03, 2007 | 7.650 | 7.800 | 7.620 | 7.720 | 174,575 | +0.02(+0.26%) |
Oct 02, 2007 | 7.790 | 7.790 | 7.500 | 7.700 | 73,584 | +0.05(+0.65%) |
Oct 01, 2007 | 7.500 | 7.750 | 7.380 | 7.650 | 142,028 | +0.16(+2.14%) |
Sep 28, 2007 | 7.630 | 7.700 | 7.320 | 7.490 | 243,294 | -0.17(-2.22%) |
Sep 27, 2007 | 7.790 | 7.800 | 7.590 | 7.660 | 128,043 | -0.14(-1.79%) |
Sep 26, 2007 | 7.590 | 7.800 | 7.510 | 7.800 | 273,164 | +0.26(+3.45%) |
Sep 25, 2007 | 7.300 | 7.570 | 7.230 | 7.540 | 125,077 | +0.19(+2.59%) |
Sep 24, 2007 | 7.420 | 7.480 | 7.260 | 7.350 | 142,148 | -0.10(-1.34%) |
Sep 21, 2007 | 7.510 | 7.510 | 7.350 | 7.450 | 280,338 | +0.01(+0.13%) |
Sep 20, 2007 | 7.510 | 7.580 | 7.290 | 7.440 | 182,005 | -0.09(-1.20%) |
Sep 19, 2007 | 7.630 | 7.670 | 7.430 | 7.530 | 205,472 | -0.01(-0.13%) |
Sep 18, 2007 | 7.310 | 7.630 | 7.190 | 7.540 | 207,281 | +0.25(+3.43%) |
Sep 17, 2007 | 7.320 | 7.340 | 7.120 | 7.290 | 138,793 | -0.07(-0.95%) |
Sep 14, 2007 | 7.400 | 7.430 | 7.230 | 7.360 | 211,659 | -0.06(-0.81%) |
Sep 13, 2007 | 7.490 | 7.580 | 7.370 | 7.420 | 293,040 | -0.04(-0.54%) |
Sep 12, 2007 | 7.450 | 7.700 | 7.400 | 7.460 | 169,594 | -0.04(-0.53%) |
Sep 11, 2007 | 7.580 | 7.600 | 7.400 | 7.500 | 166,953 | -0.03(-0.40%) |
Sep 10, 2007 | 7.630 | 7.690 | 7.390 | 7.530 | 377,369 | -0.08(-1.05%) |
Sep 07, 2007 | 7.700 | 7.700 | 7.550 | 7.610 | 136,207 | -0.08(-1.04%) |
Sep 06, 2007 | 7.670 | 7.760 | 7.620 | 7.690 | 376,012 | +0.06(+0.79%) |
Sep 05, 2007 | 7.700 | 7.730 | 7.550 | 7.630 | 216,007 | -0.07(-0.91%) |