Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.894 | 7.907 | 7.683 | 7.753 | 5,108,202 | -0.06(-0.75%) |
Nov 29, 2007 | 7.870 | 7.883 | 7.751 | 7.812 | 3,192,399 | -0.05(-0.62%) |
Nov 28, 2007 | 7.761 | 7.899 | 7.602 | 7.861 | 4,247,082 | +0.24(+3.19%) |
Nov 27, 2007 | 7.599 | 7.623 | 7.497 | 7.618 | 2,794,833 | +0.08(+1.11%) |
Nov 26, 2007 | 7.611 | 7.611 | 7.508 | 7.534 | 2,250,657 | -0.08(-1.07%) |
Nov 23, 2007 | 7.499 | 7.671 | 7.467 | 7.616 | 1,374,804 | +0.12(+1.66%) |
Nov 21, 2007 | 7.436 | 7.559 | 7.376 | 7.491 | 3,977,631 | +0.01(+0.13%) |
Nov 20, 2007 | 7.534 | 7.552 | 7.412 | 7.481 | 5,088,798 | -0.04(-0.58%) |
Nov 19, 2007 | 7.582 | 7.589 | 7.490 | 7.524 | 3,496,968 | -0.06(-0.85%) |
Nov 16, 2007 | 7.769 | 7.769 | 7.572 | 7.589 | 3,956,868 | -0.14(-1.83%) |
Nov 15, 2007 | 7.730 | 7.811 | 7.656 | 7.730 | 3,761,145 | -0.01(-0.16%) |
Nov 14, 2007 | 7.824 | 7.864 | 7.741 | 7.742 | 2,541,150 | -0.06(-0.80%) |
Nov 13, 2007 | 7.752 | 7.823 | 7.666 | 7.804 | 2,836,539 | +0.11(+1.49%) |
Nov 12, 2007 | 7.653 | 7.820 | 7.641 | 7.690 | 2,669,094 | +0.02(+0.23%) |
Nov 09, 2007 | 7.623 | 7.783 | 7.536 | 7.672 | 3,009,915 | -0.06(-0.78%) |
Nov 08, 2007 | 7.491 | 7.747 | 7.487 | 7.732 | 3,178,710 | +0.24(+3.19%) |
Nov 07, 2007 | 7.736 | 7.736 | 7.491 | 7.493 | 3,700,863 | -0.27(-3.45%) |
Nov 06, 2007 | 7.821 | 7.882 | 7.642 | 7.761 | 3,603,591 | -0.02(-0.27%) |
Nov 05, 2007 | 7.889 | 7.923 | 7.716 | 7.782 | 4,272,741 | -0.19(-2.38%) |
Nov 02, 2007 | 8.198 | 8.198 | 7.890 | 7.972 | 3,271,545 | -0.18(-2.26%) |
Nov 01, 2007 | 8.273 | 8.277 | 8.143 | 8.157 | 2,767,536 | -0.15(-1.82%) |
Oct 31, 2007 | 8.154 | 8.334 | 8.154 | 8.308 | 3,523,167 | +0.20(+2.48%) |
Oct 30, 2007 | 8.118 | 8.223 | 8.049 | 8.107 | 2,224,467 | +0.01(+0.11%) |
Oct 29, 2007 | 8.074 | 8.148 | 7.996 | 8.098 | 2,341,224 | +0.09(+1.10%) |
Oct 26, 2007 | 7.979 | 8.244 | 7.974 | 8.010 | 4,149,612 | +0.06(+0.73%) |
Oct 25, 2007 | 8.000 | 8.031 | 7.788 | 7.952 | 4,606,407 | -0.10(-1.23%) |
Oct 24, 2007 | 8.020 | 8.051 | 7.750 | 8.051 | 3,646,719 | -0.04(-0.47%) |
Oct 23, 2007 | 8.099 | 8.266 | 8.032 | 8.089 | 2,004,264 | +0.04(+0.52%) |
Oct 22, 2007 | 7.942 | 8.067 | 7.834 | 8.047 | 2,278,800 | +0.10(+1.20%) |
Oct 19, 2007 | 8.153 | 8.153 | 7.913 | 7.951 | 1,871,208 | -0.23(-2.81%) |
Oct 18, 2007 | 8.129 | 8.233 | 8.024 | 8.181 | 1,709,766 | -0.02(-0.19%) |
Oct 17, 2007 | 8.240 | 8.299 | 8.099 | 8.197 | 2,350,944 | +0.00(+0.00%) |
Oct 16, 2007 | 8.281 | 8.292 | 8.178 | 8.197 | 1,165,248 | -0.11(-1.34%) |
Oct 15, 2007 | 8.389 | 8.389 | 8.267 | 8.308 | 2,098,062 | -0.06(-0.66%) |
Oct 12, 2007 | 8.419 | 8.477 | 8.333 | 8.363 | 1,684,737 | -0.05(-0.65%) |
Oct 11, 2007 | 8.541 | 8.589 | 8.374 | 8.418 | 2,473,002 | -0.11(-1.24%) |
Oct 10, 2007 | 8.496 | 8.559 | 8.458 | 8.523 | 4,814,829 | +0.01(+0.08%) |
Oct 09, 2007 | 8.459 | 8.517 | 8.441 | 8.517 | 2,437,857 | +0.04(+0.43%) |
Oct 08, 2007 | 8.406 | 8.492 | 8.367 | 8.480 | 2,311,848 | +0.07(+0.87%) |
Oct 05, 2007 | 8.423 | 8.470 | 8.389 | 8.407 | 1,891,026 | +0.02(+0.28%) |
Oct 04, 2007 | 8.371 | 8.423 | 8.359 | 8.383 | 2,759,778 | +0.03(+0.36%) |
Oct 03, 2007 | 8.444 | 8.464 | 8.322 | 8.353 | 3,700,431 | -0.09(-1.09%) |
Oct 02, 2007 | 8.364 | 8.468 | 8.364 | 8.446 | 3,378,285 | +0.06(+0.69%) |
Oct 01, 2007 | 8.227 | 8.417 | 8.227 | 8.388 | 3,117,249 | +0.12(+1.45%) |
Sep 28, 2007 | 8.133 | 8.359 | 8.133 | 8.268 | 4,654,962 | +0.11(+1.31%) |
Sep 27, 2007 | 8.087 | 8.210 | 8.087 | 8.161 | 3,227,589 | +0.05(+0.63%) |
Sep 26, 2007 | 7.827 | 8.139 | 7.827 | 8.110 | 3,567,231 | +0.28(+3.52%) |
Sep 25, 2007 | 7.868 | 7.904 | 7.813 | 7.834 | 1,768,284 | -0.04(-0.47%) |
Sep 24, 2007 | 7.982 | 7.983 | 7.812 | 7.871 | 3,992,787 | -0.08(-1.02%) |
Sep 21, 2007 | 8.036 | 8.056 | 7.837 | 7.952 | 4,967,406 | -0.07(-0.85%) |
Sep 20, 2007 | 8.129 | 8.134 | 8.018 | 8.020 | 2,759,427 | -0.12(-1.46%) |
Sep 19, 2007 | 8.054 | 8.196 | 8.047 | 8.139 | 4,412,934 | +0.10(+1.20%) |
Sep 18, 2007 | 7.896 | 8.053 | 7.837 | 8.042 | 2,745,711 | +0.15(+1.84%) |
Sep 17, 2007 | 7.976 | 7.999 | 7.887 | 7.897 | 1,215,423 | -0.10(-1.28%) |
Sep 14, 2007 | 7.988 | 8.004 | 7.907 | 7.999 | 3,164,031 | +0.00(+0.04%) |
Sep 13, 2007 | 7.789 | 7.997 | 7.753 | 7.996 | 3,218,319 | +0.23(+2.96%) |
Sep 12, 2007 | 7.786 | 7.811 | 7.689 | 7.766 | 2,600,352 | +0.01(+0.09%) |
Sep 11, 2007 | 7.781 | 7.872 | 7.722 | 7.759 | 2,387,610 | +0.00(+0.01%) |
Sep 10, 2007 | 7.821 | 7.832 | 7.636 | 7.758 | 2,861,775 | -0.02(-0.24%) |
Sep 07, 2007 | 7.809 | 7.876 | 7.741 | 7.777 | 1,737,954 | -0.06(-0.77%) |
Sep 06, 2007 | 7.901 | 7.901 | 7.798 | 7.837 | 1,242,225 | -0.02(-0.24%) |
Sep 05, 2007 | 7.950 | 7.966 | 7.840 | 7.856 | 3,033,081 | -0.13(-1.67%) |