Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.440 | 6.628 | 6.434 | 6.525 | 3,629,271 | +0.24(+3.79%) |
Nov 29, 2007 | 6.303 | 6.354 | 6.159 | 6.286 | 2,246,714 | -0.08(-1.26%) |
Nov 28, 2007 | 6.136 | 6.366 | 6.126 | 6.366 | 3,018,962 | +0.33(+5.52%) |
Nov 27, 2007 | 5.912 | 6.054 | 5.885 | 6.033 | 2,842,921 | +0.09(+1.56%) |
Nov 26, 2007 | 6.303 | 6.313 | 5.941 | 5.941 | 2,983,904 | -0.39(-6.14%) |
Nov 23, 2007 | 6.319 | 6.387 | 6.268 | 6.329 | 1,074,727 | +0.03(+0.52%) |
Nov 21, 2007 | 6.272 | 6.395 | 6.126 | 6.296 | 4,973,896 | -0.15(-2.30%) |
Nov 20, 2007 | 6.531 | 6.679 | 6.286 | 6.445 | 2,841,462 | -0.13(-2.00%) |
Nov 19, 2007 | 6.732 | 6.732 | 6.537 | 6.576 | 3,523,481 | -0.19(-2.83%) |
Nov 16, 2007 | 7.053 | 7.053 | 6.708 | 6.767 | 4,284,533 | -0.28(-4.00%) |
Nov 15, 2007 | 7.127 | 7.214 | 6.889 | 7.049 | 2,399,413 | -0.10(-1.38%) |
Nov 14, 2007 | 7.413 | 7.493 | 7.101 | 7.148 | 1,522,611 | -0.27(-3.58%) |
Nov 13, 2007 | 7.146 | 7.432 | 7.125 | 7.413 | 1,665,788 | +0.33(+4.71%) |
Nov 12, 2007 | 6.963 | 7.298 | 6.963 | 7.080 | 2,109,091 | +0.00(+0.06%) |
Nov 09, 2007 | 6.934 | 7.195 | 6.864 | 7.076 | 2,997,078 | +0.05(+0.64%) |
Nov 08, 2007 | 7.006 | 7.090 | 6.794 | 7.031 | 3,145,400 | +0.11(+1.60%) |
Nov 07, 2007 | 7.078 | 7.094 | 6.907 | 6.920 | 3,056,893 | -0.28(-3.91%) |
Nov 06, 2007 | 7.064 | 7.222 | 6.895 | 7.201 | 2,307,988 | +0.17(+2.46%) |
Nov 05, 2007 | 7.300 | 7.300 | 6.584 | 7.029 | 3,093,852 | +0.02(+0.29%) |
Nov 02, 2007 | 7.255 | 7.255 | 6.911 | 7.008 | 3,001,455 | -0.19(-2.63%) |
Nov 01, 2007 | 7.279 | 7.366 | 7.152 | 7.197 | 4,327,114 | -0.20(-2.67%) |
Oct 31, 2007 | 7.197 | 7.491 | 7.138 | 7.395 | 2,568,160 | +0.32(+4.53%) |
Oct 30, 2007 | 6.992 | 7.160 | 6.955 | 7.074 | 2,308,475 | +0.05(+0.64%) |
Oct 29, 2007 | 7.290 | 7.304 | 6.996 | 7.029 | 1,532,823 | -0.22(-3.04%) |
Oct 26, 2007 | 7.368 | 7.438 | 7.191 | 7.249 | 1,673,364 | +0.00(+0.00%) |
Oct 25, 2007 | 7.279 | 7.345 | 7.107 | 7.249 | 1,846,488 | +0.03(+0.37%) |
Oct 24, 2007 | 7.288 | 7.310 | 7.010 | 7.222 | 2,152,858 | -0.12(-1.68%) |
Oct 23, 2007 | 7.249 | 7.366 | 7.129 | 7.345 | 1,091,747 | +0.11(+1.53%) |
Oct 22, 2007 | 7.133 | 7.290 | 7.010 | 7.234 | 2,361,482 | +0.08(+1.15%) |
Oct 19, 2007 | 7.578 | 7.578 | 7.152 | 7.152 | 2,211,701 | -0.44(-5.75%) |
Oct 18, 2007 | 7.557 | 7.756 | 7.473 | 7.588 | 1,636,892 | -0.03(-0.35%) |
Oct 17, 2007 | 7.594 | 7.652 | 7.319 | 7.615 | 1,683,577 | +0.06(+0.73%) |
Oct 16, 2007 | 7.590 | 7.652 | 7.545 | 7.559 | 1,194,357 | -0.05(-0.62%) |
Oct 15, 2007 | 7.849 | 7.886 | 7.532 | 7.606 | 1,757,981 | -0.21(-2.73%) |
Oct 12, 2007 | 7.898 | 7.972 | 7.794 | 7.820 | 1,022,692 | -0.05(-0.60%) |
Oct 11, 2007 | 7.767 | 7.921 | 7.719 | 7.868 | 2,588,098 | +0.13(+1.70%) |
Oct 10, 2007 | 7.724 | 7.816 | 7.641 | 7.736 | 2,274,434 | -0.01(-0.19%) |
Oct 09, 2007 | 7.639 | 7.872 | 7.582 | 7.750 | 2,327,927 | +0.10(+1.26%) |
Oct 08, 2007 | 7.701 | 7.724 | 7.561 | 7.654 | 2,252,064 | -0.11(-1.40%) |
Oct 05, 2007 | 7.734 | 7.794 | 7.623 | 7.763 | 2,461,174 | +0.10(+1.26%) |
Oct 04, 2007 | 7.682 | 7.682 | 7.543 | 7.666 | 1,181,713 | +0.04(+0.49%) |
Oct 03, 2007 | 7.664 | 7.701 | 7.559 | 7.629 | 1,900,954 | -0.09(-1.20%) |
Oct 02, 2007 | 7.855 | 7.876 | 7.709 | 7.722 | 2,150,913 | -0.04(-0.56%) |
Oct 01, 2007 | 7.528 | 7.773 | 7.516 | 7.765 | 2,402,331 | +0.22(+2.97%) |
Sep 28, 2007 | 7.625 | 7.639 | 7.388 | 7.541 | 2,621,167 | -0.11(-1.40%) |
Sep 27, 2007 | 7.648 | 7.685 | 7.567 | 7.648 | 1,550,330 | +0.03(+0.38%) |
Sep 26, 2007 | 7.576 | 7.678 | 7.514 | 7.619 | 1,674,337 | +0.09(+1.23%) |
Sep 25, 2007 | 7.699 | 7.699 | 7.508 | 7.526 | 1,222,563 | -0.22(-2.89%) |
Sep 24, 2007 | 7.660 | 7.767 | 7.606 | 7.750 | 1,495,864 | +0.08(+1.05%) |
Sep 21, 2007 | 7.777 | 7.818 | 7.670 | 7.670 | 3,332,140 | -0.03(-0.43%) |
Sep 20, 2007 | 7.734 | 7.777 | 7.569 | 7.703 | 2,338,625 | -0.05(-0.69%) |
Sep 19, 2007 | 7.678 | 7.921 | 7.664 | 7.756 | 2,551,139 | +0.14(+1.78%) |
Sep 18, 2007 | 7.302 | 7.637 | 7.261 | 7.621 | 2,632,352 | +0.38(+5.25%) |
Sep 17, 2007 | 7.259 | 7.327 | 7.193 | 7.240 | 2,388,715 | -0.05(-0.65%) |
Sep 14, 2007 | 7.113 | 7.292 | 7.103 | 7.288 | 1,315,446 | +0.09(+1.20%) |
Sep 13, 2007 | 7.066 | 7.308 | 6.977 | 7.201 | 942,453 | +0.16(+2.34%) |
Sep 12, 2007 | 7.142 | 7.158 | 7.010 | 7.037 | 984,275 | -0.14(-1.95%) |
Sep 11, 2007 | 6.942 | 7.177 | 6.924 | 7.177 | 2,167,447 | +0.25(+3.65%) |
Sep 10, 2007 | 7.041 | 7.123 | 6.833 | 6.924 | 2,030,310 | -0.07(-1.06%) |
Sep 07, 2007 | 7.140 | 7.195 | 6.987 | 6.998 | 2,151,399 | -0.26(-3.60%) |
Sep 06, 2007 | 7.351 | 7.390 | 7.203 | 7.259 | 1,429,727 | -0.06(-0.81%) |
Sep 05, 2007 | 7.423 | 7.446 | 7.296 | 7.319 | 2,023,988 | -0.19(-2.55%) |