Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.491 | 7.555 | 7.419 | 7.487 | 5,871,017 | +0.06(+0.76%) |
Nov 29, 2007 | 7.355 | 7.487 | 7.230 | 7.431 | 2,634,587 | +0.05(+0.61%) |
Nov 28, 2007 | 7.140 | 7.408 | 7.113 | 7.385 | 1,938,806 | +0.31(+4.43%) |
Nov 27, 2007 | 7.121 | 7.181 | 6.977 | 7.072 | 2,902,362 | -0.03(-0.43%) |
Nov 26, 2007 | 7.287 | 7.351 | 7.102 | 7.102 | 2,219,518 | -0.18(-2.49%) |
Nov 23, 2007 | 7.280 | 7.366 | 7.227 | 7.283 | 414,669 | +0.06(+0.84%) |
Nov 21, 2007 | 7.170 | 7.314 | 7.170 | 7.223 | 2,209,356 | -0.01(-0.16%) |
Nov 20, 2007 | 7.185 | 7.344 | 7.144 | 7.234 | 3,018,862 | +0.06(+0.90%) |
Nov 19, 2007 | 7.170 | 7.215 | 7.083 | 7.170 | 6,301,852 | -0.02(-0.21%) |
Nov 16, 2007 | 7.215 | 7.238 | 7.121 | 7.185 | 4,441,305 | +0.01(+0.11%) |
Nov 15, 2007 | 7.178 | 7.196 | 7.170 | 7.178 | 5,812,137 | +0.00(+0.05%) |
Nov 14, 2007 | 7.234 | 7.442 | 7.170 | 7.174 | 1,963,507 | -0.01(-0.11%) |
Nov 13, 2007 | 7.230 | 7.234 | 7.170 | 7.181 | 4,292,468 | +0.01(+0.11%) |
Nov 12, 2007 | 7.200 | 7.283 | 7.117 | 7.174 | 2,382,094 | -0.07(-0.94%) |
Nov 09, 2007 | 7.332 | 7.601 | 7.189 | 7.242 | 1,970,170 | -0.20(-2.74%) |
Nov 08, 2007 | 7.389 | 7.548 | 7.261 | 7.446 | 2,710,819 | +0.08(+1.03%) |
Nov 07, 2007 | 7.427 | 7.484 | 7.359 | 7.370 | 1,935,151 | -0.15(-1.96%) |
Nov 06, 2007 | 7.559 | 7.593 | 7.468 | 7.518 | 2,544,844 | +0.01(+0.15%) |
Nov 05, 2007 | 7.574 | 7.604 | 7.397 | 7.506 | 1,319,922 | -0.07(-0.95%) |
Nov 02, 2007 | 7.790 | 7.790 | 7.484 | 7.578 | 2,446,805 | -0.15(-1.91%) |
Nov 01, 2007 | 7.808 | 8.024 | 7.665 | 7.725 | 1,992,072 | -0.12(-1.59%) |
Oct 31, 2007 | 7.922 | 8.024 | 7.722 | 7.850 | 1,913,955 | -0.05(-0.67%) |
Oct 30, 2007 | 8.001 | 8.046 | 7.812 | 7.903 | 1,623,706 | -0.14(-1.69%) |
Oct 29, 2007 | 8.088 | 8.167 | 8.005 | 8.039 | 1,681,715 | -0.03(-0.42%) |
Oct 26, 2007 | 8.118 | 8.201 | 8.009 | 8.073 | 6,210,863 | +0.02(+0.28%) |
Oct 25, 2007 | 8.001 | 8.137 | 7.869 | 8.050 | 3,122,701 | +0.08(+1.04%) |
Oct 24, 2007 | 7.956 | 8.118 | 7.725 | 7.967 | 2,834,673 | -0.09(-1.17%) |
Oct 23, 2007 | 7.892 | 8.118 | 7.858 | 8.062 | 2,826,067 | +0.19(+2.35%) |
Oct 22, 2007 | 7.865 | 8.058 | 7.570 | 7.876 | 3,669,179 | +0.10(+1.26%) |
Oct 19, 2007 | 7.971 | 8.137 | 7.744 | 7.778 | 2,517,338 | -0.13(-1.62%) |
Oct 18, 2007 | 7.937 | 7.948 | 7.771 | 7.907 | 1,688,693 | -0.05(-0.57%) |
Oct 17, 2007 | 7.839 | 7.986 | 7.816 | 7.952 | 2,064,352 | +0.12(+1.49%) |
Oct 16, 2007 | 8.043 | 8.137 | 7.812 | 7.835 | 3,256,307 | -0.25(-3.04%) |
Oct 15, 2007 | 8.160 | 8.235 | 8.046 | 8.080 | 1,441,626 | -0.09(-1.06%) |
Oct 12, 2007 | 8.254 | 8.269 | 8.096 | 8.167 | 1,941,782 | -0.05(-0.55%) |
Oct 11, 2007 | 8.439 | 8.443 | 8.167 | 8.213 | 1,629,185 | -0.20(-2.42%) |
Oct 10, 2007 | 8.485 | 8.538 | 8.330 | 8.417 | 1,372,417 | -0.09(-1.11%) |
Oct 09, 2007 | 8.507 | 8.530 | 8.383 | 8.511 | 1,179,389 | +0.04(+0.49%) |
Oct 08, 2007 | 8.386 | 8.492 | 8.349 | 8.470 | 1,883,969 | +0.09(+1.04%) |
Oct 05, 2007 | 8.171 | 8.386 | 8.145 | 8.383 | 1,796,817 | +0.28(+3.50%) |
Oct 04, 2007 | 8.156 | 8.201 | 8.054 | 8.099 | 2,165,705 | -0.02(-0.23%) |
Oct 03, 2007 | 8.009 | 8.126 | 7.941 | 8.118 | 2,128,190 | +0.08(+1.03%) |
Oct 02, 2007 | 8.164 | 8.175 | 7.952 | 8.035 | 4,200,629 | -0.12(-1.44%) |
Oct 01, 2007 | 8.092 | 8.209 | 8.024 | 8.152 | 1,367,703 | +0.05(+0.65%) |
Sep 28, 2007 | 7.929 | 8.216 | 7.929 | 8.099 | 2,696,980 | +0.16(+2.00%) |
Sep 27, 2007 | 7.926 | 8.103 | 7.850 | 7.941 | 2,106,454 | +0.05(+0.57%) |
Sep 26, 2007 | 7.450 | 7.990 | 7.450 | 7.895 | 3,848,881 | +0.49(+6.69%) |
Sep 25, 2007 | 7.468 | 7.529 | 7.321 | 7.400 | 1,579,631 | -0.12(-1.56%) |
Sep 24, 2007 | 7.688 | 7.699 | 7.427 | 7.518 | 1,549,727 | -0.15(-1.97%) |
Sep 21, 2007 | 7.684 | 7.725 | 7.620 | 7.669 | 2,082,384 | +0.03(+0.40%) |
Sep 20, 2007 | 7.620 | 7.699 | 7.540 | 7.638 | 914,404 | +0.01(+0.10%) |
Sep 19, 2007 | 7.725 | 7.729 | 7.559 | 7.631 | 2,030,897 | -0.04(-0.49%) |
Sep 18, 2007 | 7.423 | 7.725 | 7.382 | 7.669 | 1,506,507 | +0.28(+3.84%) |
Sep 17, 2007 | 7.570 | 7.616 | 7.385 | 7.385 | 1,100,613 | -0.21(-2.78%) |
Sep 14, 2007 | 7.325 | 7.601 | 7.293 | 7.597 | 2,240,669 | +0.24(+3.23%) |
Sep 13, 2007 | 7.238 | 7.416 | 7.170 | 7.359 | 2,832,568 | +0.18(+2.53%) |
Sep 12, 2007 | 7.246 | 7.310 | 7.166 | 7.178 | 1,669,623 | -0.08(-1.04%) |
Sep 11, 2007 | 7.298 | 7.348 | 7.185 | 7.253 | 2,964,461 | +0.00(+0.00%) |
Sep 10, 2007 | 7.389 | 7.453 | 7.234 | 7.253 | 2,992,492 | -0.12(-1.59%) |
Sep 07, 2007 | 7.385 | 7.450 | 7.253 | 7.370 | 1,779,664 | -0.09(-1.22%) |
Sep 06, 2007 | 7.597 | 7.597 | 7.404 | 7.461 | 1,653,370 | -0.15(-1.94%) |
Sep 05, 2007 | 7.661 | 7.669 | 7.540 | 7.608 | 1,571,277 | -0.09(-1.18%) |