Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.510 | 7.700 | 7.200 | 7.470 | 978,962 | +0.00(+0.00%) |
Nov 29, 2007 | 7.430 | 7.530 | 7.300 | 7.470 | 593,041 | +0.02(+0.27%) |
Nov 28, 2007 | 7.410 | 7.600 | 7.350 | 7.450 | 478,382 | +0.17(+2.34%) |
Nov 27, 2007 | 7.180 | 7.330 | 7.090 | 7.280 | 934,658 | -0.16(-2.15%) |
Nov 26, 2007 | 7.610 | 7.940 | 7.370 | 7.440 | 694,338 | -0.21(-2.75%) |
Nov 23, 2007 | 7.520 | 7.740 | 7.520 | 7.650 | 317,497 | +0.39(+5.37%) |
Nov 21, 2007 | 7.640 | 7.640 | 7.260 | 7.260 | 651,920 | -0.30(-3.97%) |
Nov 20, 2007 | 7.600 | 7.790 | 7.400 | 7.560 | 767,978 | +0.13(+1.75%) |
Nov 19, 2007 | 7.600 | 7.720 | 7.300 | 7.430 | 684,191 | -0.32(-4.13%) |
Nov 16, 2007 | 7.990 | 7.990 | 7.650 | 7.750 | 596,136 | -0.20(-2.52%) |
Nov 15, 2007 | 8.480 | 8.510 | 7.820 | 7.950 | 1,226,612 | -0.51(-6.03%) |
Nov 14, 2007 | 8.200 | 8.800 | 8.200 | 8.460 | 3,014,412 | +0.57(+7.22%) |
Nov 13, 2007 | 7.700 | 7.940 | 7.590 | 7.890 | 799,890 | +0.15(+1.94%) |
Nov 12, 2007 | 8.050 | 8.080 | 7.600 | 7.740 | 702,006 | -0.53(-6.41%) |
Nov 09, 2007 | 8.200 | 8.540 | 8.080 | 8.270 | 582,772 | +0.05(+0.61%) |
Nov 08, 2007 | 8.350 | 8.490 | 7.960 | 8.220 | 1,344,724 | -0.28(-3.29%) |
Nov 07, 2007 | 8.980 | 8.980 | 8.450 | 8.500 | 812,228 | -0.48(-5.35%) |
Nov 06, 2007 | 9.000 | 9.300 | 8.900 | 8.980 | 589,278 | +0.07(+0.79%) |
Nov 05, 2007 | 9.090 | 9.090 | 8.680 | 8.910 | 1,246,268 | -0.24(-2.62%) |
Nov 02, 2007 | 8.700 | 9.150 | 8.700 | 9.150 | 1,425,394 | +0.46(+5.29%) |
Nov 01, 2007 | 8.400 | 8.860 | 8.400 | 8.690 | 1,774,341 | +0.26(+3.08%) |
Oct 31, 2007 | 8.510 | 8.670 | 8.250 | 8.430 | 2,151,202 | +0.10(+1.20%) |
Oct 30, 2007 | 8.540 | 8.650 | 8.270 | 8.330 | 1,228,226 | -0.43(-4.91%) |
Oct 29, 2007 | 8.510 | 8.850 | 8.400 | 8.760 | 1,511,776 | +0.35(+4.16%) |
Oct 26, 2007 | 8.340 | 8.430 | 8.110 | 8.410 | 499,207 | +0.12(+1.45%) |
Oct 25, 2007 | 8.100 | 8.480 | 8.100 | 8.290 | 801,221 | +0.17(+2.09%) |
Oct 24, 2007 | 7.850 | 8.160 | 7.770 | 8.120 | 1,194,669 | +0.15(+1.88%) |
Oct 23, 2007 | 7.870 | 8.100 | 7.560 | 7.970 | 1,534,622 | -0.17(-2.09%) |
Oct 19, 2007 | 8.500 | 8.520 | 7.700 | 8.140 | 2,034,788 | -0.42(-4.91%) |
Oct 18, 2007 | 6.420 | 8.900 | 6.360 | 8.560 | 7,333,904 | +2.07(+31.90%) |
Oct 17, 2007 | 6.560 | 6.600 | 6.340 | 6.490 | 255,158 | +0.02(+0.31%) |
Oct 16, 2007 | 6.750 | 6.750 | 6.310 | 6.470 | 470,828 | -0.13(-1.97%) |
Oct 15, 2007 | 6.250 | 6.720 | 6.250 | 6.600 | 1,000,040 | +0.42(+6.80%) |
Oct 12, 2007 | 5.870 | 6.200 | 5.870 | 6.180 | 503,295 | +0.26(+4.39%) |
Oct 11, 2007 | 5.880 | 6.000 | 5.820 | 5.920 | 568,206 | -0.01(-0.17%) |
Oct 10, 2007 | 6.120 | 6.150 | 5.800 | 5.930 | 373,547 | -0.14(-2.31%) |
Oct 09, 2007 | 5.800 | 6.070 | 5.760 | 6.070 | 609,359 | +0.36(+6.30%) |
Oct 08, 2007 | 5.720 | 5.830 | 5.700 | 5.710 | 237,198 | +0.00(+0.00%) |
Oct 05, 2007 | 5.720 | 5.830 | 5.700 | 5.710 | 237,198 | -0.02(-0.35%) |
Oct 04, 2007 | 5.790 | 5.890 | 5.700 | 5.730 | 405,753 | -0.17(-2.88%) |
Oct 03, 2007 | 6.110 | 6.110 | 5.850 | 5.900 | 210,185 | -0.23(-3.75%) |
Oct 02, 2007 | 6.180 | 6.180 | 5.850 | 6.130 | 990,994 | +0.13(+2.17%) |
Oct 01, 2007 | 5.850 | 6.030 | 5.750 | 6.000 | 1,017,549 | -0.07(-1.15%) |
Sep 28, 2007 | 6.250 | 6.350 | 6.070 | 6.070 | 1,021,845 | -0.11(-1.78%) |
Sep 27, 2007 | 5.990 | 6.450 | 5.960 | 6.180 | 832,721 | +0.32(+5.46%) |
Sep 26, 2007 | 5.600 | 5.900 | 5.550 | 5.860 | 777,451 | +0.35(+6.35%) |
Sep 25, 2007 | 5.470 | 5.590 | 5.470 | 5.510 | 328,996 | -0.07(-1.25%) |
Sep 24, 2007 | 5.800 | 5.800 | 5.530 | 5.580 | 255,153 | -0.11(-1.93%) |
Sep 21, 2007 | 5.580 | 5.760 | 5.580 | 5.690 | 344,821 | +0.13(+2.34%) |
Sep 20, 2007 | 5.510 | 5.690 | 5.430 | 5.560 | 383,320 | +0.01(+0.18%) |
Sep 19, 2007 | 5.960 | 5.960 | 5.510 | 5.550 | 434,997 | -0.24(-4.15%) |
Sep 18, 2007 | 5.750 | 5.920 | 5.660 | 5.790 | 585,944 | +0.00(+0.00%) |
Sep 17, 2007 | 5.730 | 5.950 | 5.600 | 5.790 | 845,037 | +0.06(+1.05%) |
Sep 14, 2007 | 5.200 | 5.740 | 5.130 | 5.730 | 1,563,382 | +0.60(+11.70%) |
Sep 13, 2007 | 5.040 | 5.250 | 4.990 | 5.130 | 1,240,500 | +0.15(+3.01%) |
Sep 12, 2007 | 4.880 | 5.040 | 4.820 | 4.980 | 382,221 | -0.01(-0.20%) |
Sep 11, 2007 | 4.910 | 5.040 | 4.910 | 4.990 | 234,334 | +0.04(+0.81%) |
Sep 10, 2007 | 5.080 | 5.080 | 4.900 | 4.950 | 144,124 | -0.05(-1.00%) |
Sep 07, 2007 | 5.050 | 5.290 | 4.940 | 5.000 | 886,376 | -0.02(-0.40%) |
Sep 06, 2007 | 4.800 | 5.020 | 4.780 | 5.020 | 911,251 | +0.14(+2.87%) |
Sep 05, 2007 | 4.930 | 5.000 | 4.840 | 4.880 | 487,975 | -0.14(-2.79%) |