Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.033 | 7.346 | 7.018 | 7.208 | 87,074 | +0.18(+2.49%) |
Nov 29, 2007 | 7.071 | 7.224 | 6.835 | 7.033 | 46,638 | +0.24(+3.48%) |
Nov 28, 2007 | 6.553 | 7.010 | 6.530 | 6.797 | 183,875 | +0.37(+5.69%) |
Nov 27, 2007 | 6.987 | 7.010 | 6.332 | 6.431 | 135,022 | -0.55(-7.86%) |
Nov 26, 2007 | 7.033 | 7.094 | 6.888 | 6.980 | 29,938 | -0.03(-0.43%) |
Nov 23, 2007 | 7.018 | 7.041 | 6.957 | 7.010 | 15,277 | +0.00(+0.00%) |
Nov 21, 2007 | 7.170 | 7.277 | 6.896 | 7.010 | 49,178 | -0.23(-3.16%) |
Nov 20, 2007 | 7.186 | 7.429 | 7.102 | 7.239 | 49,075 | +0.08(+1.17%) |
Nov 19, 2007 | 7.460 | 7.460 | 6.965 | 7.155 | 85,827 | -0.26(-3.49%) |
Nov 16, 2007 | 7.673 | 7.673 | 7.247 | 7.414 | 87,149 | -0.05(-0.61%) |
Nov 15, 2007 | 7.620 | 7.681 | 7.391 | 7.460 | 123,768 | -0.19(-2.49%) |
Nov 14, 2007 | 7.452 | 7.810 | 7.452 | 7.650 | 123,834 | +0.24(+3.29%) |
Nov 13, 2007 | 7.635 | 7.635 | 7.346 | 7.407 | 152,267 | -0.15(-2.02%) |
Nov 12, 2007 | 7.719 | 7.833 | 7.544 | 7.559 | 160,608 | -0.45(-5.61%) |
Nov 09, 2007 | 7.818 | 8.009 | 7.727 | 8.009 | 81,629 | +0.18(+2.34%) |
Nov 08, 2007 | 7.986 | 8.146 | 7.818 | 7.826 | 76,496 | -0.17(-2.10%) |
Nov 07, 2007 | 8.230 | 8.252 | 7.993 | 7.993 | 143,898 | -0.25(-3.05%) |
Nov 06, 2007 | 8.298 | 8.321 | 8.222 | 8.245 | 33,097 | -0.03(-0.37%) |
Nov 05, 2007 | 8.290 | 8.313 | 8.169 | 8.275 | 41,631 | -0.02(-0.18%) |
Nov 02, 2007 | 8.230 | 8.306 | 8.207 | 8.290 | 35,871 | +0.14(+1.78%) |
Nov 01, 2007 | 8.009 | 8.260 | 8.009 | 8.146 | 124,771 | -0.22(-2.64%) |
Oct 31, 2007 | 7.864 | 8.367 | 7.780 | 8.367 | 52,596 | +0.43(+5.37%) |
Oct 30, 2007 | 8.191 | 8.252 | 7.856 | 7.940 | 46,982 | -0.26(-3.16%) |
Oct 29, 2007 | 8.138 | 8.290 | 8.138 | 8.199 | 50,554 | +0.10(+1.22%) |
Oct 26, 2007 | 7.689 | 8.534 | 7.689 | 8.100 | 248,983 | +0.43(+5.67%) |
Oct 25, 2007 | 7.749 | 7.749 | 7.620 | 7.666 | 125,695 | -0.05(-0.69%) |
Oct 24, 2007 | 7.696 | 7.826 | 7.620 | 7.719 | 98,947 | -0.02(-0.30%) |
Oct 23, 2007 | 7.734 | 7.826 | 7.696 | 7.742 | 81,180 | +0.02(+0.30%) |
Oct 22, 2007 | 7.841 | 7.955 | 7.498 | 7.719 | 226,511 | -0.13(-1.65%) |
Oct 19, 2007 | 8.153 | 8.230 | 7.810 | 7.849 | 223,562 | -0.32(-3.92%) |
Oct 18, 2007 | 8.184 | 8.382 | 8.108 | 8.169 | 62,961 | -0.14(-1.65%) |
Oct 17, 2007 | 8.092 | 8.397 | 8.085 | 8.306 | 78,469 | +0.27(+3.32%) |
Oct 16, 2007 | 8.458 | 8.458 | 7.955 | 8.039 | 115,372 | -0.46(-5.38%) |
Oct 15, 2007 | 8.557 | 8.664 | 8.306 | 8.496 | 239,281 | -0.18(-2.11%) |
Oct 12, 2007 | 8.610 | 8.725 | 8.566 | 8.679 | 59,358 | +0.11(+1.33%) |
Oct 11, 2007 | 8.641 | 8.778 | 8.473 | 8.565 | 119,461 | -0.05(-0.53%) |
Oct 10, 2007 | 8.344 | 8.702 | 8.199 | 8.611 | 194,604 | +0.24(+2.91%) |
Oct 09, 2007 | 8.230 | 8.367 | 8.123 | 8.367 | 121,004 | +0.14(+1.67%) |
Oct 08, 2007 | 8.146 | 8.306 | 8.146 | 8.230 | 48,163 | +0.06(+0.74%) |
Oct 05, 2007 | 8.161 | 8.230 | 7.963 | 8.169 | 95,478 | +0.02(+0.29%) |
Oct 04, 2007 | 8.306 | 8.306 | 8.047 | 8.146 | 82,219 | +0.01(+0.09%) |
Oct 03, 2007 | 8.237 | 8.458 | 8.077 | 8.138 | 1,206,587 | -0.18(-2.20%) |
Oct 02, 2007 | 8.351 | 8.367 | 8.207 | 8.321 | 77,612 | +0.01(+0.09%) |
Oct 01, 2007 | 8.130 | 8.382 | 7.856 | 8.313 | 194,380 | +0.05(+0.65%) |
Sep 28, 2007 | 8.329 | 8.374 | 8.230 | 8.260 | 134,909 | -0.04(-0.46%) |
Sep 27, 2007 | 8.095 | 8.382 | 8.085 | 8.298 | 140,810 | +0.24(+2.93%) |
Sep 26, 2007 | 8.367 | 8.367 | 8.062 | 8.062 | 87,486 | -0.31(-3.73%) |
Sep 25, 2007 | 8.268 | 8.382 | 8.184 | 8.374 | 145,684 | +0.11(+1.29%) |
Sep 24, 2007 | 7.734 | 8.313 | 7.734 | 8.268 | 105,388 | +0.62(+8.07%) |
Sep 21, 2007 | 7.711 | 7.788 | 7.628 | 7.650 | 38,222 | +0.00(+0.00%) |
Sep 20, 2007 | 7.902 | 7.909 | 7.468 | 7.650 | 76,697 | -0.25(-3.18%) |
Sep 19, 2007 | 8.268 | 8.268 | 7.902 | 7.902 | 38,546 | -0.39(-4.69%) |
Sep 18, 2007 | 8.290 | 8.336 | 8.146 | 8.290 | 64,789 | +0.02(+0.28%) |
Sep 17, 2007 | 8.382 | 8.382 | 8.230 | 8.268 | 662,457 | -0.11(-1.27%) |
Sep 14, 2007 | 8.420 | 8.519 | 8.138 | 8.374 | 367,029 | +0.08(+1.01%) |
Sep 13, 2007 | 8.138 | 8.382 | 8.100 | 8.290 | 424,957 | +0.15(+1.87%) |
Sep 12, 2007 | 8.176 | 8.230 | 8.108 | 8.138 | 28,740 | -0.05(-0.65%) |
Sep 11, 2007 | 8.237 | 8.252 | 8.123 | 8.191 | 46,505 | +0.02(+0.28%) |
Sep 10, 2007 | 7.940 | 8.199 | 7.940 | 8.169 | 52,118 | -0.02(-0.19%) |
Sep 07, 2007 | 8.130 | 8.283 | 8.092 | 8.184 | 27,075 | -0.09(-1.10%) |
Sep 06, 2007 | 8.207 | 8.298 | 8.153 | 8.275 | 42,454 | +0.10(+1.21%) |
Sep 05, 2007 | 8.108 | 8.268 | 8.108 | 8.176 | 37,985 | +0.08(+0.94%) |