Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 6.867 | 7.072 | 6.799 | 7.026 | 507,732 | +0.30(+4.39%) |
Nov 29, 2007 | 6.667 | 6.776 | 6.631 | 6.731 | 288,719 | -0.04(-0.60%) |
Nov 28, 2007 | 6.712 | 6.817 | 6.640 | 6.771 | 538,956 | +0.17(+2.62%) |
Nov 27, 2007 | 6.549 | 6.658 | 6.480 | 6.599 | 677,489 | +0.00(+0.00%) |
Nov 26, 2007 | 6.844 | 6.885 | 6.567 | 6.599 | 485,303 | -0.21(-3.14%) |
Nov 23, 2007 | 6.812 | 6.817 | 6.676 | 6.812 | 152,495 | +0.14(+2.04%) |
Nov 21, 2007 | 6.621 | 6.740 | 6.599 | 6.676 | 360,733 | -0.05(-0.81%) |
Nov 20, 2007 | 6.844 | 6.899 | 6.621 | 6.731 | 381,293 | -0.14(-2.05%) |
Nov 19, 2007 | 6.981 | 7.006 | 6.721 | 6.872 | 467,051 | -0.15(-2.20%) |
Nov 16, 2007 | 7.131 | 7.149 | 6.912 | 7.026 | 398,005 | -0.02(-0.26%) |
Nov 15, 2007 | 7.058 | 7.081 | 6.917 | 7.044 | 367,440 | -0.07(-0.96%) |
Nov 14, 2007 | 7.235 | 7.276 | 7.103 | 7.113 | 350,069 | -0.01(-0.13%) |
Nov 13, 2007 | 7.135 | 7.204 | 7.058 | 7.122 | 356,226 | -0.02(-0.25%) |
Nov 12, 2007 | 7.163 | 7.217 | 7.103 | 7.140 | 273,766 | -0.01(-0.19%) |
Nov 09, 2007 | 7.272 | 7.272 | 7.128 | 7.153 | 409,000 | -0.12(-1.63%) |
Nov 08, 2007 | 7.408 | 7.449 | 7.158 | 7.272 | 454,957 | -0.05(-0.62%) |
Nov 07, 2007 | 7.413 | 7.476 | 7.308 | 7.317 | 226,929 | -0.15(-2.01%) |
Nov 06, 2007 | 7.549 | 7.590 | 7.435 | 7.467 | 223,850 | -0.06(-0.79%) |
Nov 05, 2007 | 7.558 | 7.608 | 7.472 | 7.526 | 229,567 | -0.04(-0.48%) |
Nov 02, 2007 | 7.599 | 7.663 | 7.517 | 7.563 | 313,566 | -0.04(-0.54%) |
Nov 01, 2007 | 7.554 | 7.672 | 7.526 | 7.604 | 269,350 | -0.01(-0.18%) |
Oct 31, 2007 | 7.481 | 7.617 | 7.445 | 7.617 | 357,105 | +0.11(+1.52%) |
Oct 30, 2007 | 7.586 | 7.626 | 7.485 | 7.504 | 405,701 | -0.11(-1.49%) |
Oct 29, 2007 | 7.631 | 7.672 | 7.586 | 7.617 | 223,630 | -0.03(-0.36%) |
Oct 26, 2007 | 7.540 | 7.645 | 7.508 | 7.645 | 372,278 | +0.13(+1.76%) |
Oct 25, 2007 | 7.481 | 7.608 | 7.467 | 7.513 | 259,253 | -0.02(-0.24%) |
Oct 24, 2007 | 7.535 | 7.549 | 7.404 | 7.531 | 249,358 | -0.05(-0.60%) |
Oct 23, 2007 | 7.572 | 7.654 | 7.535 | 7.576 | 256,614 | +0.03(+0.36%) |
Oct 22, 2007 | 7.554 | 7.663 | 7.549 | 7.549 | 330,938 | -0.15(-1.95%) |
Oct 19, 2007 | 7.658 | 7.772 | 7.572 | 7.699 | 164,039 | +0.06(+0.83%) |
Oct 18, 2007 | 7.631 | 7.663 | 7.576 | 7.636 | 180,751 | +0.00(+0.00%) |
Oct 17, 2007 | 7.686 | 7.781 | 7.567 | 7.636 | 270,028 | -0.05(-0.65%) |
Oct 16, 2007 | 7.804 | 7.817 | 7.676 | 7.686 | 228,688 | -0.14(-1.80%) |
Oct 15, 2007 | 7.845 | 7.913 | 7.772 | 7.827 | 198,123 | -0.05(-0.69%) |
Oct 12, 2007 | 7.899 | 7.936 | 7.858 | 7.881 | 216,374 | -0.02(-0.23%) |
Oct 11, 2007 | 8.013 | 8.022 | 7.895 | 7.899 | 164,479 | -0.16(-2.03%) |
Oct 10, 2007 | 8.049 | 8.068 | 7.963 | 8.063 | 151,506 | -0.01(-0.11%) |
Oct 09, 2007 | 8.049 | 8.136 | 8.012 | 8.072 | 169,757 | +0.02(+0.28%) |
Oct 08, 2007 | 8.118 | 8.190 | 7.981 | 8.049 | 324,781 | -0.08(-1.04%) |
Oct 05, 2007 | 8.027 | 8.140 | 8.004 | 8.134 | 190,427 | +0.14(+1.80%) |
Oct 04, 2007 | 7.940 | 8.121 | 7.872 | 7.990 | 157,443 | +0.06(+0.80%) |
Oct 03, 2007 | 7.740 | 7.958 | 7.740 | 7.927 | 230,447 | +0.15(+1.99%) |
Oct 02, 2007 | 7.672 | 7.772 | 7.604 | 7.772 | 273,546 | +0.14(+1.85%) |
Oct 01, 2007 | 7.485 | 7.713 | 7.485 | 7.631 | 238,420 | +0.16(+2.13%) |
Sep 28, 2007 | 7.467 | 7.526 | 7.463 | 7.472 | 235,285 | +0.02(+0.24%) |
Sep 27, 2007 | 7.458 | 7.540 | 7.431 | 7.454 | 214,615 | -0.02(-0.24%) |
Sep 26, 2007 | 7.567 | 7.586 | 7.435 | 7.472 | 259,869 | +0.00(+0.06%) |
Sep 25, 2007 | 7.504 | 7.563 | 7.372 | 7.467 | 446,718 | -0.04(-0.48%) |
Sep 24, 2007 | 7.572 | 7.672 | 7.485 | 7.504 | 262,285 | -0.08(-1.08%) |
Sep 21, 2007 | 7.626 | 7.740 | 7.531 | 7.586 | 301,692 | -0.04(-0.54%) |
Sep 20, 2007 | 7.663 | 7.758 | 7.581 | 7.626 | 244,520 | -0.04(-0.47%) |
Sep 19, 2007 | 7.626 | 7.845 | 7.563 | 7.663 | 268,049 | -0.01(-0.12%) |
Sep 18, 2007 | 7.522 | 7.754 | 7.522 | 7.672 | 148,867 | +0.06(+0.78%) |
Sep 17, 2007 | 7.595 | 7.645 | 7.554 | 7.613 | 140,951 | -0.05(-0.65%) |
Sep 14, 2007 | 7.549 | 7.777 | 7.513 | 7.663 | 141,390 | +0.05(+0.66%) |
Sep 13, 2007 | 7.845 | 7.845 | 7.535 | 7.613 | 169,097 | -0.15(-1.93%) |
Sep 12, 2007 | 7.886 | 7.922 | 7.708 | 7.763 | 112,804 | -0.24(-2.96%) |
Sep 11, 2007 | 7.899 | 8.068 | 7.899 | 7.999 | 132,155 | +0.05(+0.69%) |
Sep 10, 2007 | 7.981 | 8.008 | 7.840 | 7.945 | 122,260 | -0.09(-1.13%) |
Sep 07, 2007 | 7.895 | 8.081 | 7.881 | 8.036 | 215,274 | -0.04(-0.51%) |
Sep 06, 2007 | 8.163 | 8.163 | 7.913 | 8.077 | 148,867 | -0.02(-0.28%) |
Sep 05, 2007 | 7.867 | 8.204 | 7.822 | 8.099 | 101,810 | +0.18(+2.30%) |