Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.310 | 7.397 | 7.174 | 7.260 | 349,983 | +0.01(+0.20%) |
Nov 29, 2007 | 7.202 | 7.260 | 7.116 | 7.246 | 170,926 | +0.00(+0.00%) |
Nov 28, 2007 | 7.059 | 7.260 | 7.059 | 7.246 | 293,509 | +0.24(+3.38%) |
Nov 27, 2007 | 7.159 | 7.181 | 6.965 | 7.008 | 322,225 | -0.14(-2.01%) |
Nov 26, 2007 | 7.267 | 7.267 | 7.044 | 7.152 | 737,332 | +0.17(+2.47%) |
Nov 23, 2007 | 6.678 | 7.001 | 6.606 | 6.980 | 70,540 | +0.30(+4.52%) |
Nov 21, 2007 | 6.671 | 6.753 | 6.541 | 6.678 | 133,642 | -0.05(-0.75%) |
Nov 20, 2007 | 6.814 | 6.822 | 6.685 | 6.728 | 204,319 | -0.05(-0.74%) |
Nov 19, 2007 | 6.807 | 6.901 | 6.735 | 6.778 | 387,641 | -0.07(-1.05%) |
Nov 16, 2007 | 6.908 | 6.951 | 6.764 | 6.850 | 324,750 | -0.05(-0.73%) |
Nov 15, 2007 | 7.095 | 7.167 | 6.850 | 6.901 | 323,762 | -0.23(-3.23%) |
Nov 14, 2007 | 7.073 | 7.202 | 6.987 | 7.131 | 467,949 | +0.07(+1.02%) |
Nov 13, 2007 | 6.958 | 7.087 | 6.836 | 7.059 | 528,753 | +0.09(+1.24%) |
Nov 12, 2007 | 7.116 | 7.116 | 6.908 | 6.972 | 232,508 | -0.15(-2.12%) |
Nov 09, 2007 | 7.188 | 7.253 | 7.001 | 7.123 | 404,445 | -0.09(-1.29%) |
Nov 08, 2007 | 7.555 | 7.799 | 7.188 | 7.217 | 627,232 | +0.02(+0.30%) |
Nov 07, 2007 | 7.476 | 7.548 | 7.188 | 7.195 | 1,245,808 | -0.35(-4.58%) |
Nov 06, 2007 | 7.526 | 7.684 | 7.404 | 7.540 | 541,535 | +0.00(+0.00%) |
Nov 05, 2007 | 7.842 | 8.015 | 7.504 | 7.540 | 741,808 | -0.55(-6.76%) |
Nov 02, 2007 | 8.166 | 8.410 | 7.224 | 8.087 | 2,617,772 | -1.84(-18.54%) |
Nov 01, 2007 | 10.78 | 11.06 | 9.920 | 9.927 | 691,774 | -1.01(-9.20%) |
Oct 31, 2007 | 10.98 | 11.12 | 10.85 | 10.93 | 241,576 | -0.03(-0.26%) |
Oct 30, 2007 | 10.85 | 11.01 | 10.78 | 10.96 | 319,171 | +0.01(+0.13%) |
Oct 29, 2007 | 11.13 | 11.18 | 10.80 | 10.95 | 91,517 | -0.14(-1.30%) |
Oct 26, 2007 | 11.21 | 11.23 | 11.08 | 11.09 | 224,683 | -0.02(-0.19%) |
Oct 25, 2007 | 11.00 | 11.16 | 11.00 | 11.11 | 188,930 | +0.17(+1.51%) |
Oct 24, 2007 | 11.06 | 11.34 | 10.95 | 10.95 | 225,658 | -0.18(-1.61%) |
Oct 23, 2007 | 11.21 | 11.39 | 11.06 | 11.13 | 164,941 | -0.01(-0.13%) |
Oct 22, 2007 | 11.06 | 11.25 | 11.01 | 11.14 | 309,678 | +0.01(+0.06%) |
Oct 19, 2007 | 11.19 | 11.27 | 11.08 | 11.13 | 238,703 | -0.08(-0.71%) |
Oct 18, 2007 | 11.38 | 11.49 | 10.93 | 11.21 | 246,619 | -0.26(-2.26%) |
Oct 17, 2007 | 11.49 | 11.59 | 11.36 | 11.47 | 80,798 | +0.06(+0.54%) |
Oct 16, 2007 | 11.38 | 11.57 | 11.38 | 11.41 | 119,100 | -0.02(-0.16%) |
Oct 15, 2007 | 11.46 | 11.47 | 11.24 | 11.43 | 185,947 | -0.02(-0.19%) |
Oct 12, 2007 | 11.49 | 11.57 | 11.26 | 11.45 | 324,332 | +0.01(+0.06%) |
Oct 11, 2007 | 11.64 | 11.64 | 11.32 | 11.44 | 316,019 | -0.15(-1.30%) |
Oct 10, 2007 | 11.50 | 11.63 | 11.46 | 11.59 | 215,185 | +0.10(+0.91%) |
Oct 09, 2007 | 11.55 | 11.65 | 11.42 | 11.49 | 335,309 | -0.01(-0.09%) |
Oct 08, 2007 | 11.54 | 11.63 | 11.32 | 11.50 | 178,102 | -0.09(-0.74%) |
Oct 05, 2007 | 11.64 | 11.64 | 11.22 | 11.59 | 173,269 | +0.07(+0.62%) |
Oct 04, 2007 | 11.49 | 11.54 | 11.26 | 11.52 | 118,398 | +0.09(+0.82%) |
Oct 03, 2007 | 11.30 | 11.52 | 11.04 | 11.42 | 254,947 | +0.06(+0.51%) |
Oct 02, 2007 | 11.11 | 11.44 | 11.08 | 11.36 | 495,118 | +0.29(+2.60%) |
Oct 01, 2007 | 10.95 | 11.18 | 10.72 | 11.08 | 281,098 | +0.14(+1.32%) |
Sep 28, 2007 | 11.01 | 11.11 | 10.85 | 10.93 | 157,066 | -0.10(-0.91%) |
Sep 27, 2007 | 11.14 | 11.16 | 10.96 | 11.03 | 127,799 | -0.09(-0.78%) |
Sep 26, 2007 | 11.03 | 11.14 | 10.82 | 11.12 | 438,436 | +0.14(+1.31%) |
Sep 25, 2007 | 10.83 | 11.08 | 10.75 | 10.98 | 102,227 | +0.12(+1.06%) |
Sep 24, 2007 | 11.25 | 11.54 | 10.85 | 10.86 | 215,999 | -0.44(-3.88%) |
Sep 21, 2007 | 11.52 | 11.59 | 11.08 | 11.30 | 241,738 | -0.14(-1.19%) |
Sep 20, 2007 | 11.20 | 11.45 | 11.14 | 11.44 | 97,776 | +0.25(+2.25%) |
Sep 19, 2007 | 11.04 | 11.32 | 10.96 | 11.18 | 267,747 | +0.23(+2.10%) |
Sep 18, 2007 | 10.81 | 11.13 | 10.52 | 10.95 | 300,455 | +0.17(+1.53%) |
Sep 17, 2007 | 10.97 | 11.23 | 10.72 | 10.79 | 348,291 | -0.22(-2.02%) |
Sep 14, 2007 | 11.12 | 11.14 | 10.90 | 11.01 | 123,292 | -0.22(-1.98%) |
Sep 13, 2007 | 11.32 | 11.46 | 11.19 | 11.23 | 167,152 | -0.05(-0.45%) |
Sep 12, 2007 | 11.41 | 11.74 | 11.00 | 11.29 | 317,460 | -0.12(-1.07%) |
Sep 11, 2007 | 11.27 | 11.62 | 11.27 | 11.41 | 324,356 | +0.22(+1.93%) |
Sep 10, 2007 | 11.81 | 11.91 | 11.11 | 11.19 | 619,855 | -0.50(-4.24%) |
Sep 07, 2007 | 12.20 | 12.20 | 11.57 | 11.69 | 476,450 | -0.80(-6.39%) |
Sep 06, 2007 | 12.65 | 12.89 | 12.31 | 12.49 | 271,182 | -0.11(-0.86%) |
Sep 05, 2007 | 12.85 | 12.95 | 12.32 | 12.59 | 356,259 | -0.31(-2.40%) |