Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2007 | 7.424 | 7.424 | 7.287 | 7.331 | 667,189 | +0.10(+1.35%) |
Nov 29, 2007 | 7.238 | 7.284 | 7.132 | 7.233 | 470,960 | +0.11(+1.58%) |
Nov 28, 2007 | 6.802 | 7.159 | 6.802 | 7.121 | 714,481 | +0.34(+5.06%) |
Nov 27, 2007 | 6.612 | 6.789 | 6.597 | 6.778 | 513,255 | +0.18(+2.68%) |
Nov 26, 2007 | 6.703 | 6.844 | 6.590 | 6.601 | 1,114,703 | +0.02(+0.24%) |
Nov 23, 2007 | 6.349 | 6.676 | 6.349 | 6.586 | 394,913 | +0.20(+3.12%) |
Nov 21, 2007 | 6.325 | 6.468 | 6.305 | 6.387 | 1,093,807 | -0.28(-4.21%) |
Nov 20, 2007 | 6.482 | 6.802 | 6.482 | 6.667 | 945,706 | +0.19(+2.94%) |
Nov 19, 2007 | 6.966 | 6.966 | 6.477 | 6.477 | 1,305,949 | -0.33(-4.78%) |
Nov 16, 2007 | 6.995 | 6.995 | 6.714 | 6.802 | 1,162,592 | -0.06(-0.87%) |
Nov 15, 2007 | 7.253 | 7.253 | 6.844 | 6.862 | 551,186 | -0.33(-4.61%) |
Nov 14, 2007 | 7.264 | 7.331 | 7.116 | 7.194 | 934,672 | +0.16(+2.30%) |
Nov 13, 2007 | 6.707 | 7.054 | 6.707 | 7.032 | 1,616,183 | +0.34(+5.16%) |
Nov 12, 2007 | 6.966 | 6.966 | 6.663 | 6.687 | 976,578 | -0.30(-4.30%) |
Nov 09, 2007 | 6.990 | 6.999 | 6.778 | 6.988 | 730,217 | +0.00(+0.03%) |
Nov 08, 2007 | 7.165 | 7.220 | 6.754 | 6.986 | 1,189,068 | -0.26(-3.54%) |
Nov 07, 2007 | 7.200 | 7.326 | 7.187 | 7.242 | 1,057,952 | -0.17(-2.24%) |
Nov 06, 2007 | 7.174 | 7.408 | 7.169 | 7.408 | 879,218 | +0.34(+4.82%) |
Nov 05, 2007 | 7.364 | 7.364 | 6.705 | 7.068 | 2,557,616 | -0.56(-7.34%) |
Nov 02, 2007 | 7.687 | 7.691 | 7.479 | 7.627 | 630,823 | -0.04(-0.46%) |
Nov 01, 2007 | 7.950 | 7.950 | 7.618 | 7.662 | 1,325,860 | -0.41(-5.07%) |
Oct 31, 2007 | 7.961 | 8.094 | 7.895 | 8.072 | 760,605 | +0.15(+1.96%) |
Oct 30, 2007 | 8.072 | 8.072 | 7.899 | 7.917 | 393,869 | -0.07(-0.83%) |
Oct 29, 2007 | 7.939 | 8.005 | 7.815 | 7.983 | 1,823,735 | +0.14(+1.83%) |
Oct 26, 2007 | 7.850 | 7.888 | 7.769 | 7.839 | 570,228 | +0.14(+1.81%) |
Oct 25, 2007 | 7.685 | 7.729 | 7.651 | 7.700 | 612,735 | +0.02(+0.20%) |
Oct 24, 2007 | 7.647 | 7.685 | 7.497 | 7.685 | 564,349 | -0.04(-0.57%) |
Oct 23, 2007 | 7.656 | 7.733 | 7.596 | 7.729 | 997,108 | +0.33(+4.42%) |
Oct 22, 2007 | 7.123 | 7.437 | 7.123 | 7.402 | 816,679 | +0.08(+1.06%) |
Oct 19, 2007 | 7.592 | 7.605 | 7.298 | 7.324 | 1,183,868 | -0.34(-4.42%) |
Oct 18, 2007 | 7.587 | 7.674 | 7.486 | 7.662 | 1,439,815 | -0.04(-0.46%) |
Oct 17, 2007 | 7.457 | 7.784 | 7.457 | 7.698 | 2,656,694 | +0.36(+4.85%) |
Oct 16, 2007 | 7.340 | 7.413 | 7.298 | 7.342 | 929,277 | -0.06(-0.84%) |
Oct 15, 2007 | 7.552 | 7.585 | 7.309 | 7.404 | 1,027,405 | -0.04(-0.48%) |
Oct 12, 2007 | 7.406 | 7.439 | 7.326 | 7.439 | 543,096 | +0.17(+2.31%) |
Oct 11, 2007 | 7.433 | 7.459 | 7.242 | 7.271 | 900,788 | +0.00(+0.00%) |
Oct 10, 2007 | 7.203 | 7.329 | 7.203 | 7.271 | 399,747 | -0.05(-0.63%) |
Oct 09, 2007 | 7.249 | 7.346 | 7.238 | 7.318 | 611,831 | +0.19(+2.60%) |
Oct 08, 2007 | 7.218 | 7.218 | 7.043 | 7.132 | 490,640 | -0.15(-2.12%) |
Oct 05, 2007 | 7.315 | 7.315 | 7.141 | 7.287 | 669,260 | +0.28(+4.04%) |
Oct 04, 2007 | 7.048 | 7.070 | 6.877 | 7.003 | 732,569 | -0.06(-0.81%) |
Oct 03, 2007 | 7.203 | 7.203 | 7.010 | 7.061 | 933,799 | -0.27(-3.62%) |
Oct 02, 2007 | 7.413 | 7.428 | 7.298 | 7.326 | 779,598 | +0.06(+0.85%) |
Oct 01, 2007 | 7.039 | 7.331 | 7.039 | 7.264 | 807,182 | +0.27(+3.92%) |
Sep 28, 2007 | 7.123 | 7.132 | 6.915 | 6.990 | 1,433,484 | -0.13(-1.83%) |
Sep 27, 2007 | 7.149 | 7.154 | 7.057 | 7.121 | 1,014,744 | +0.06(+0.91%) |
Sep 26, 2007 | 7.074 | 7.152 | 7.054 | 7.057 | 675,591 | +0.01(+0.13%) |
Sep 25, 2007 | 7.023 | 7.074 | 6.911 | 7.048 | 1,037,354 | +0.08(+1.18%) |
Sep 24, 2007 | 6.955 | 7.043 | 6.915 | 6.966 | 978,115 | +0.12(+1.81%) |
Sep 21, 2007 | 6.745 | 6.853 | 6.738 | 6.842 | 515,059 | +0.16(+2.45%) |
Sep 20, 2007 | 6.723 | 6.762 | 6.667 | 6.678 | 620,422 | -0.03(-0.40%) |
Sep 19, 2007 | 6.793 | 6.853 | 6.705 | 6.705 | 955,957 | +0.03(+0.40%) |
Sep 18, 2007 | 6.459 | 6.745 | 6.446 | 6.678 | 1,086,192 | +0.23(+3.60%) |
Sep 17, 2007 | 6.380 | 6.490 | 6.358 | 6.446 | 720,812 | -0.12(-1.82%) |
Sep 14, 2007 | 6.484 | 6.590 | 6.455 | 6.566 | 573,846 | +0.07(+1.09%) |
Sep 13, 2007 | 6.453 | 6.535 | 6.378 | 6.495 | 885,866 | +0.08(+1.24%) |
Sep 12, 2007 | 6.344 | 6.459 | 6.280 | 6.415 | 503,302 | +0.07(+1.08%) |
Sep 11, 2007 | 6.203 | 6.358 | 6.203 | 6.347 | 690,966 | +0.14(+2.28%) |
Sep 10, 2007 | 6.223 | 6.280 | 6.126 | 6.205 | 480,692 | +0.09(+1.45%) |
Sep 07, 2007 | 6.194 | 6.201 | 6.061 | 6.117 | 809,443 | -0.19(-3.05%) |
Sep 06, 2007 | 6.316 | 6.349 | 6.245 | 6.309 | 358,145 | +0.09(+1.46%) |
Sep 05, 2007 | 6.296 | 6.296 | 6.156 | 6.218 | 642,128 | -0.14(-2.26%) |