Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.793 | 7.821 | 7.578 | 7.701 | 162,688 | -0.11(-1.36%) |
Nov 29, 2007 | 7.833 | 7.920 | 7.807 | 7.807 | 21,465 | -0.08(-1.01%) |
Nov 28, 2007 | 8.055 | 8.081 | 7.886 | 7.886 | 67,221 | -0.09(-1.11%) |
Nov 27, 2007 | 8.072 | 8.127 | 7.934 | 7.975 | 246,856 | +0.12(+1.46%) |
Nov 26, 2007 | 8.019 | 8.166 | 7.750 | 7.860 | 75,130 | -0.10(-1.20%) |
Nov 23, 2007 | 7.878 | 7.956 | 7.876 | 7.956 | 20,900 | +0.26(+3.43%) |
Nov 21, 2007 | 7.842 | 7.853 | 7.665 | 7.692 | 33,328 | -0.11(-1.36%) |
Nov 20, 2007 | 7.789 | 7.913 | 7.764 | 7.798 | 101,115 | -0.02(-0.32%) |
Nov 19, 2007 | 7.639 | 7.860 | 7.639 | 7.823 | 108,458 | +0.05(+0.66%) |
Nov 16, 2007 | 7.750 | 7.869 | 7.649 | 7.771 | 191,503 | -0.12(-1.53%) |
Nov 15, 2007 | 7.878 | 7.922 | 7.796 | 7.892 | 75,130 | -0.00(-0.02%) |
Nov 14, 2007 | 7.966 | 7.966 | 7.894 | 7.894 | 12,992 | -0.07(-0.93%) |
Nov 13, 2007 | 7.971 | 8.019 | 7.968 | 7.968 | 86,428 | -0.04(-0.53%) |
Nov 12, 2007 | 8.055 | 8.104 | 7.971 | 8.010 | 82,473 | -0.08(-0.98%) |
Nov 09, 2007 | 8.058 | 8.097 | 8.010 | 8.090 | 59,313 | +0.03(+0.35%) |
Nov 08, 2007 | 8.055 | 8.285 | 8.030 | 8.062 | 103,939 | -0.05(-0.59%) |
Nov 07, 2007 | 8.079 | 8.180 | 7.971 | 8.110 | 53,664 | -0.03(-0.41%) |
Nov 06, 2007 | 8.196 | 8.202 | 8.130 | 8.143 | 48,015 | -0.06(-0.78%) |
Nov 05, 2007 | 8.435 | 8.435 | 8.196 | 8.207 | 105,069 | -0.23(-2.73%) |
Nov 02, 2007 | 8.239 | 8.437 | 8.196 | 8.437 | 149,130 | +0.07(+0.89%) |
Nov 01, 2007 | 8.320 | 8.363 | 8.278 | 8.363 | 68,916 | +0.01(+0.08%) |
Oct 31, 2007 | 8.320 | 8.442 | 8.320 | 8.356 | 84,168 | +0.04(+0.43%) |
Oct 30, 2007 | 8.439 | 8.469 | 8.269 | 8.320 | 112,978 | -0.12(-1.41%) |
Oct 29, 2007 | 8.191 | 8.472 | 8.168 | 8.439 | 130,489 | +0.25(+3.03%) |
Oct 26, 2007 | 8.214 | 8.221 | 8.143 | 8.191 | 142,352 | -0.01(-0.17%) |
Oct 25, 2007 | 8.239 | 8.251 | 8.159 | 8.205 | 73,435 | -0.01(-0.13%) |
Oct 24, 2007 | 8.148 | 8.216 | 8.110 | 8.216 | 54,794 | +0.05(+0.59%) |
Oct 23, 2007 | 8.256 | 8.278 | 8.143 | 8.168 | 103,939 | -0.09(-1.09%) |
Oct 22, 2007 | 8.409 | 8.409 | 8.200 | 8.258 | 58,748 | -0.02(-0.21%) |
Oct 19, 2007 | 8.276 | 8.338 | 8.232 | 8.276 | 80,214 | -0.08(-0.93%) |
Oct 18, 2007 | 8.320 | 8.379 | 8.310 | 8.354 | 53,099 | +0.02(+0.19%) |
Oct 17, 2007 | 8.409 | 8.492 | 8.301 | 8.338 | 231,604 | +0.02(+0.21%) |
Oct 16, 2007 | 8.364 | 8.494 | 8.226 | 8.320 | 138,962 | -0.09(-1.05%) |
Oct 15, 2007 | 8.303 | 8.513 | 8.246 | 8.409 | 371,132 | +0.09(+1.06%) |
Oct 12, 2007 | 8.308 | 8.382 | 8.283 | 8.320 | 140,092 | +0.05(+0.66%) |
Oct 11, 2007 | 8.147 | 8.396 | 8.147 | 8.265 | 129,924 | +0.08(+1.02%) |
Oct 10, 2007 | 8.143 | 8.187 | 8.055 | 8.182 | 76,825 | +0.11(+1.36%) |
Oct 09, 2007 | 8.055 | 8.120 | 8.028 | 8.072 | 58,183 | +0.04(+0.44%) |
Oct 08, 2007 | 8.055 | 8.055 | 8.010 | 8.037 | 20,336 | +0.01(+0.18%) |
Oct 05, 2007 | 8.030 | 8.304 | 7.984 | 8.023 | 81,909 | +0.05(+0.58%) |
Oct 04, 2007 | 8.010 | 8.042 | 7.975 | 7.977 | 43,496 | -0.02(-0.27%) |
Oct 03, 2007 | 8.072 | 8.113 | 7.984 | 7.998 | 53,664 | -0.02(-0.24%) |
Oct 02, 2007 | 7.993 | 8.055 | 7.984 | 8.017 | 57,618 | -0.05(-0.59%) |
Oct 01, 2007 | 8.161 | 8.168 | 8.003 | 8.065 | 110,718 | -0.09(-1.06%) |
Sep 28, 2007 | 7.993 | 8.193 | 7.993 | 8.152 | 86,993 | +0.13(+1.66%) |
Sep 27, 2007 | 8.065 | 8.152 | 7.993 | 8.019 | 53,664 | -0.09(-1.09%) |
Sep 26, 2007 | 8.035 | 8.200 | 8.035 | 8.108 | 64,962 | +0.03(+0.39%) |
Sep 25, 2007 | 8.230 | 8.271 | 8.051 | 8.076 | 84,168 | -0.16(-2.00%) |
Sep 24, 2007 | 8.320 | 8.352 | 8.170 | 8.241 | 139,527 | -0.07(-0.85%) |
Sep 21, 2007 | 8.318 | 8.364 | 8.232 | 8.311 | 207,879 | +0.03(+0.41%) |
Sep 20, 2007 | 8.347 | 8.460 | 8.226 | 8.278 | 125,405 | -0.05(-0.62%) |
Sep 19, 2007 | 8.143 | 8.480 | 8.141 | 8.329 | 66,092 | +0.24(+2.95%) |
Sep 18, 2007 | 8.010 | 8.161 | 7.986 | 8.090 | 95,466 | +0.11(+1.33%) |
Sep 17, 2007 | 8.055 | 8.097 | 7.968 | 7.984 | 152,520 | +0.01(+0.11%) |
Sep 14, 2007 | 8.071 | 8.138 | 7.975 | 7.975 | 29,939 | -0.10(-1.18%) |
Sep 13, 2007 | 8.129 | 8.196 | 8.030 | 8.071 | 56,489 | -0.05(-0.61%) |
Sep 12, 2007 | 8.143 | 8.203 | 8.055 | 8.120 | 89,817 | +0.05(+0.64%) |
Sep 11, 2007 | 8.101 | 8.115 | 8.037 | 8.069 | 36,152 | -0.05(-0.65%) |
Sep 10, 2007 | 8.187 | 8.197 | 7.789 | 8.122 | 55,924 | -0.03(-0.35%) |
Sep 07, 2007 | 8.320 | 8.320 | 8.097 | 8.150 | 112,413 | -0.17(-2.04%) |
Sep 06, 2007 | 8.320 | 8.586 | 8.241 | 8.320 | 144,046 | +0.08(+1.01%) |
Sep 05, 2007 | 8.205 | 8.320 | 8.055 | 8.237 | 92,641 | -0.01(-0.15%) |