Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.430 | 7.870 | 7.400 | 7.790 | 265,589 | +0.48(+6.57%) |
Nov 29, 2007 | 6.730 | 7.430 | 6.730 | 7.310 | 250,964 | +0.54(+7.98%) |
Nov 28, 2007 | 6.590 | 6.900 | 6.420 | 6.770 | 434,298 | +0.26(+3.99%) |
Nov 27, 2007 | 6.470 | 6.620 | 6.270 | 6.510 | 256,193 | +0.07(+1.09%) |
Nov 26, 2007 | 6.690 | 6.780 | 6.390 | 6.440 | 252,680 | -0.27(-4.02%) |
Nov 23, 2007 | 6.450 | 6.780 | 6.390 | 6.710 | 88,537 | +0.26(+4.03%) |
Nov 21, 2007 | 6.420 | 6.540 | 6.350 | 6.450 | 185,406 | +0.01(+0.16%) |
Nov 20, 2007 | 6.520 | 6.800 | 6.140 | 6.440 | 184,494 | -0.09(-1.38%) |
Nov 19, 2007 | 6.570 | 6.620 | 6.380 | 6.530 | 211,310 | -0.12(-1.80%) |
Nov 16, 2007 | 6.520 | 7.000 | 6.500 | 6.650 | 786,562 | +0.15(+2.31%) |
Nov 15, 2007 | 6.540 | 6.870 | 6.380 | 6.500 | 299,149 | -0.02(-0.31%) |
Nov 14, 2007 | 6.400 | 7.340 | 6.400 | 6.520 | 720,157 | +0.14(+2.19%) |
Nov 13, 2007 | 6.190 | 6.840 | 6.190 | 6.380 | 1,065,236 | +0.36(+5.98%) |
Nov 12, 2007 | 6.500 | 6.500 | 5.990 | 6.020 | 563,951 | -0.39(-6.08%) |
Nov 09, 2007 | 7.010 | 7.090 | 6.280 | 6.410 | 793,964 | -0.70(-9.85%) |
Nov 08, 2007 | 7.580 | 7.640 | 7.000 | 7.110 | 301,862 | -0.37(-4.95%) |
Nov 07, 2007 | 8.070 | 8.120 | 7.190 | 7.480 | 448,826 | -0.70(-8.56%) |
Nov 06, 2007 | 8.160 | 8.230 | 8.040 | 8.180 | 251,803 | +0.01(+0.12%) |
Nov 05, 2007 | 8.060 | 8.240 | 8.000 | 8.170 | 206,752 | -0.03(-0.37%) |
Nov 02, 2007 | 8.050 | 8.240 | 7.960 | 8.200 | 285,071 | +0.22(+2.76%) |
Nov 01, 2007 | 8.160 | 8.330 | 7.950 | 7.980 | 334,142 | -0.27(-3.27%) |
Oct 31, 2007 | 8.100 | 8.370 | 8.050 | 8.250 | 326,869 | +0.15(+1.85%) |
Oct 30, 2007 | 8.100 | 8.200 | 8.050 | 8.100 | 279,287 | -0.01(-0.12%) |
Oct 29, 2007 | 7.960 | 8.150 | 7.810 | 8.110 | 297,861 | +0.22(+2.79%) |
Oct 26, 2007 | 7.260 | 7.910 | 7.250 | 7.890 | 218,633 | +0.72(+10.04%) |
Oct 25, 2007 | 7.440 | 7.690 | 7.100 | 7.170 | 203,245 | -0.23(-3.11%) |
Oct 24, 2007 | 7.700 | 7.720 | 7.380 | 7.400 | 220,268 | -0.31(-4.02%) |
Oct 23, 2007 | 7.750 | 7.880 | 7.650 | 7.710 | 152,836 | +0.00(+0.00%) |
Oct 22, 2007 | 7.660 | 7.820 | 7.590 | 7.710 | 164,300 | +0.00(+0.00%) |
Oct 19, 2007 | 8.100 | 8.190 | 7.690 | 7.710 | 186,375 | -0.39(-4.81%) |
Oct 18, 2007 | 8.130 | 8.200 | 8.040 | 8.100 | 119,642 | -0.06(-0.74%) |
Oct 17, 2007 | 8.300 | 8.340 | 8.050 | 8.160 | 109,585 | -0.02(-0.24%) |
Oct 16, 2007 | 8.140 | 8.340 | 8.090 | 8.180 | 128,196 | +0.00(+0.00%) |
Oct 15, 2007 | 8.470 | 8.470 | 8.080 | 8.180 | 198,298 | -0.22(-2.62%) |
Oct 12, 2007 | 8.340 | 9.460 | 8.130 | 8.400 | 544,993 | +0.09(+1.08%) |
Oct 11, 2007 | 8.750 | 8.940 | 8.150 | 8.310 | 201,184 | -0.35(-4.04%) |
Oct 10, 2007 | 8.530 | 8.860 | 8.460 | 8.660 | 356,140 | +0.15(+1.76%) |
Oct 09, 2007 | 8.300 | 8.770 | 8.140 | 8.510 | 339,989 | +0.30(+3.65%) |
Oct 08, 2007 | 8.350 | 8.390 | 8.100 | 8.210 | 284,945 | -0.10(-1.20%) |
Oct 05, 2007 | 7.930 | 8.700 | 7.820 | 8.310 | 797,403 | +0.45(+5.73%) |
Oct 04, 2007 | 8.140 | 8.370 | 7.780 | 7.860 | 937,622 | -0.24(-2.96%) |
Oct 03, 2007 | 8.110 | 8.240 | 7.870 | 8.100 | 168,492 | -0.04(-0.49%) |
Oct 02, 2007 | 7.880 | 8.260 | 7.880 | 8.140 | 433,090 | +0.26(+3.30%) |
Oct 01, 2007 | 7.500 | 7.940 | 7.500 | 7.880 | 313,436 | +0.35(+4.65%) |
Sep 28, 2007 | 7.670 | 7.750 | 7.530 | 7.530 | 273,199 | -0.16(-2.08%) |
Sep 27, 2007 | 7.500 | 7.950 | 7.300 | 7.690 | 216,815 | +0.19(+2.53%) |
Sep 26, 2007 | 7.500 | 7.530 | 7.110 | 7.500 | 194,917 | +0.01(+0.13%) |
Sep 25, 2007 | 7.760 | 7.830 | 7.480 | 7.490 | 267,046 | -0.38(-4.83%) |
Sep 24, 2007 | 7.970 | 7.990 | 7.760 | 7.870 | 167,370 | -0.08(-1.01%) |
Sep 21, 2007 | 7.930 | 8.010 | 7.690 | 7.950 | 419,678 | +0.09(+1.15%) |
Sep 20, 2007 | 8.310 | 8.310 | 7.770 | 7.860 | 442,053 | -0.53(-6.32%) |
Sep 19, 2007 | 8.190 | 8.480 | 8.010 | 8.390 | 208,626 | +0.27(+3.33%) |
Sep 18, 2007 | 7.800 | 8.140 | 7.720 | 8.120 | 374,605 | +0.28(+3.57%) |
Sep 17, 2007 | 7.930 | 7.960 | 7.840 | 7.840 | 189,781 | -0.10(-1.26%) |
Sep 14, 2007 | 7.910 | 8.020 | 7.870 | 7.940 | 219,004 | -0.07(-0.87%) |
Sep 13, 2007 | 8.060 | 8.240 | 7.970 | 8.010 | 428,762 | +0.01(+0.12%) |
Sep 12, 2007 | 8.130 | 8.130 | 7.960 | 8.000 | 469,160 | -0.10(-1.23%) |
Sep 11, 2007 | 8.130 | 8.210 | 8.060 | 8.100 | 377,594 | +0.05(+0.62%) |
Sep 10, 2007 | 8.170 | 8.300 | 7.950 | 8.050 | 231,572 | -0.08(-0.98%) |
Sep 07, 2007 | 8.330 | 8.330 | 8.030 | 8.130 | 192,599 | -0.20(-2.40%) |
Sep 06, 2007 | 8.050 | 8.350 | 8.010 | 8.330 | 259,352 | +0.28(+3.48%) |
Sep 05, 2007 | 8.190 | 8.260 | 7.990 | 8.050 | 394,879 | -0.25(-3.01%) |