Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.112 | 6.296 | 6.046 | 6.210 | 13,409,880 | +0.20(+3.28%) |
Nov 29, 2007 | 6.111 | 6.111 | 5.831 | 6.013 | 14,284,920 | -0.04(-0.62%) |
Nov 28, 2007 | 6.093 | 6.206 | 5.904 | 6.050 | 15,165,304 | +0.04(+0.60%) |
Nov 27, 2007 | 5.906 | 6.018 | 5.900 | 6.014 | 9,255,848 | +0.20(+3.35%) |
Nov 26, 2007 | 6.021 | 6.156 | 5.781 | 5.819 | 7,802,864 | -0.20(-3.38%) |
Nov 23, 2007 | 5.921 | 6.025 | 5.875 | 6.022 | 3,274,280 | +0.17(+2.93%) |
Nov 21, 2007 | 5.985 | 5.985 | 5.816 | 5.851 | 15,092,984 | -0.13(-2.23%) |
Nov 20, 2007 | 6.280 | 6.311 | 5.855 | 5.985 | 18,624,272 | +0.00(+0.06%) |
Nov 19, 2007 | 6.450 | 6.505 | 5.897 | 5.981 | 15,795,536 | -0.47(-7.27%) |
Nov 16, 2007 | 6.326 | 6.456 | 6.234 | 6.450 | 9,354,400 | +0.15(+2.38%) |
Nov 15, 2007 | 6.357 | 6.438 | 6.164 | 6.300 | 7,047,992 | -0.08(-1.18%) |
Nov 14, 2007 | 6.090 | 6.558 | 6.076 | 6.375 | 21,926,464 | +0.34(+5.68%) |
Nov 13, 2007 | 5.750 | 6.061 | 5.742 | 6.032 | 13,212,920 | +0.34(+5.95%) |
Nov 12, 2007 | 5.816 | 6.031 | 5.681 | 5.694 | 16,014,872 | -0.14(-2.40%) |
Nov 09, 2007 | 5.709 | 6.025 | 5.625 | 5.834 | 16,876,392 | -0.24(-3.97%) |
Nov 08, 2007 | 6.155 | 6.259 | 5.870 | 6.075 | 15,882,632 | -0.13(-2.13%) |
Nov 07, 2007 | 6.000 | 6.312 | 5.939 | 6.207 | 22,705,016 | +0.02(+0.32%) |
Nov 06, 2007 | 6.625 | 6.625 | 6.095 | 6.188 | 51,258,928 | -0.23(-3.64%) |
Nov 05, 2007 | 6.894 | 6.989 | 6.375 | 6.421 | 38,636,864 | -0.59(-8.38%) |
Nov 02, 2007 | 7.331 | 7.331 | 6.844 | 7.009 | 29,281,600 | -0.28(-3.81%) |
Nov 01, 2007 | 7.524 | 7.549 | 7.156 | 7.286 | 27,783,200 | -0.50(-6.36%) |
Oct 31, 2007 | 7.779 | 7.919 | 7.434 | 7.781 | 42,506,800 | -0.18(-2.29%) |
Oct 30, 2007 | 7.514 | 7.987 | 7.062 | 7.964 | 140,152,448 | +0.62(+8.48%) |
Oct 29, 2007 | 7.501 | 7.700 | 7.263 | 7.341 | 27,427,040 | -0.11(-1.41%) |
Oct 26, 2007 | 7.286 | 7.541 | 7.250 | 7.446 | 23,746,288 | +0.34(+4.78%) |
Oct 25, 2007 | 7.000 | 7.236 | 6.952 | 7.106 | 13,289,200 | +0.16(+2.23%) |
Oct 24, 2007 | 7.147 | 7.147 | 6.707 | 6.951 | 20,694,400 | -0.20(-2.75%) |
Oct 23, 2007 | 6.875 | 7.219 | 6.854 | 7.147 | 20,737,600 | +0.32(+4.65%) |
Oct 22, 2007 | 6.633 | 6.999 | 6.633 | 6.830 | 15,192,000 | +0.10(+1.45%) |
Oct 19, 2007 | 6.939 | 6.975 | 6.675 | 6.732 | 23,526,280 | -0.27(-3.87%) |
Oct 18, 2007 | 7.093 | 7.100 | 6.920 | 7.004 | 16,032,000 | -0.13(-1.77%) |
Oct 17, 2007 | 7.446 | 7.446 | 7.053 | 7.130 | 32,902,400 | -0.26(-3.53%) |
Oct 16, 2007 | 7.492 | 7.499 | 7.314 | 7.391 | 9,968,000 | -0.13(-1.73%) |
Oct 15, 2007 | 7.594 | 7.673 | 7.469 | 7.521 | 7,348,000 | -0.07(-0.89%) |
Oct 12, 2007 | 7.665 | 7.713 | 7.451 | 7.589 | 11,649,224 | -0.08(-0.99%) |
Oct 11, 2007 | 7.625 | 7.755 | 7.572 | 7.665 | 14,873,600 | +0.09(+1.15%) |
Oct 10, 2007 | 7.450 | 7.622 | 7.416 | 7.577 | 11,213,600 | +0.10(+1.37%) |
Oct 09, 2007 | 7.376 | 7.519 | 7.284 | 7.475 | 14,174,664 | +0.15(+2.05%) |
Oct 08, 2007 | 7.294 | 7.346 | 7.231 | 7.325 | 8,296,800 | +0.01(+0.09%) |
Oct 05, 2007 | 7.383 | 7.406 | 7.246 | 7.319 | 16,441,600 | +0.08(+1.12%) |
Oct 04, 2007 | 7.338 | 7.374 | 7.100 | 7.237 | 13,215,400 | -0.09(-1.18%) |
Oct 03, 2007 | 7.580 | 7.581 | 7.305 | 7.324 | 13,942,224 | -0.23(-3.03%) |
Oct 02, 2007 | 7.594 | 7.662 | 7.514 | 7.553 | 7,643,600 | -0.03(-0.43%) |
Oct 01, 2007 | 7.562 | 7.684 | 7.430 | 7.585 | 15,283,000 | +0.11(+1.44%) |
Sep 28, 2007 | 7.440 | 7.582 | 7.380 | 7.478 | 15,349,200 | +0.13(+1.73%) |
Sep 27, 2007 | 7.570 | 7.598 | 7.256 | 7.350 | 30,890,280 | -0.16(-2.16%) |
Sep 26, 2007 | 7.737 | 7.800 | 7.310 | 7.513 | 41,840,000 | -0.49(-6.17%) |
Sep 25, 2007 | 8.037 | 8.140 | 7.939 | 8.006 | 8,048,000 | -0.08(-1.04%) |
Sep 24, 2007 | 7.918 | 8.188 | 7.888 | 8.090 | 10,321,584 | +0.20(+2.55%) |
Sep 21, 2007 | 8.000 | 8.001 | 7.850 | 7.889 | 7,255,200 | +0.04(+0.48%) |
Sep 20, 2007 | 8.084 | 8.136 | 7.841 | 7.851 | 12,120,000 | -0.30(-3.71%) |
Sep 19, 2007 | 8.295 | 8.415 | 8.074 | 8.154 | 8,434,000 | -0.07(-0.85%) |
Sep 18, 2007 | 7.772 | 8.240 | 7.640 | 8.224 | 11,829,600 | +0.54(+7.03%) |
Sep 17, 2007 | 7.746 | 7.771 | 7.581 | 7.684 | 5,265,600 | -0.09(-1.17%) |
Sep 14, 2007 | 7.771 | 7.946 | 7.758 | 7.775 | 7,087,200 | -0.07(-0.91%) |
Sep 13, 2007 | 7.987 | 8.053 | 7.829 | 7.846 | 6,089,600 | -0.13(-1.66%) |
Sep 12, 2007 | 7.825 | 8.080 | 7.781 | 7.979 | 7,263,200 | +0.21(+2.67%) |
Sep 11, 2007 | 7.825 | 8.026 | 7.690 | 7.771 | 7,420,000 | -0.03(-0.37%) |
Sep 10, 2007 | 8.064 | 8.064 | 7.556 | 7.800 | 10,083,200 | -0.18(-2.27%) |
Sep 07, 2007 | 7.764 | 8.069 | 7.741 | 7.981 | 7,966,400 | +0.06(+0.74%) |
Sep 06, 2007 | 8.062 | 8.110 | 7.816 | 7.923 | 7,934,400 | -0.13(-1.64%) |
Sep 05, 2007 | 8.130 | 8.216 | 7.944 | 8.055 | 6,307,200 | -0.11(-1.36%) |