Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.686 | 7.748 | 7.595 | 7.690 | 6,819,566 | +0.02(+0.32%) |
Oct 30, 2007 | 7.611 | 7.735 | 7.578 | 7.665 | 5,273,129 | +0.05(+0.60%) |
Oct 29, 2007 | 7.620 | 7.677 | 7.525 | 7.620 | 4,734,902 | +0.02(+0.22%) |
Oct 26, 2007 | 7.636 | 7.636 | 7.467 | 7.603 | 4,327,601 | +0.14(+1.83%) |
Oct 25, 2007 | 7.442 | 7.698 | 7.351 | 7.467 | 12,392,544 | +0.05(+0.72%) |
Oct 24, 2007 | 7.417 | 7.496 | 7.281 | 7.413 | 7,053,346 | -0.05(-0.66%) |
Oct 23, 2007 | 7.413 | 7.512 | 7.351 | 7.463 | 5,491,421 | +0.08(+1.06%) |
Oct 22, 2007 | 7.405 | 7.491 | 7.272 | 7.384 | 6,818,113 | -0.12(-1.65%) |
Oct 19, 2007 | 7.578 | 7.644 | 7.450 | 7.508 | 5,661,069 | -0.03(-0.44%) |
Oct 18, 2007 | 7.450 | 7.644 | 7.425 | 7.541 | 7,996,454 | -0.02(-0.27%) |
Oct 17, 2007 | 7.574 | 7.632 | 7.458 | 7.562 | 5,543,245 | +0.05(+0.60%) |
Oct 16, 2007 | 7.607 | 7.648 | 7.487 | 7.516 | 5,029,100 | -0.14(-1.89%) |
Oct 15, 2007 | 7.731 | 7.739 | 7.582 | 7.661 | 4,657,701 | -0.07(-0.96%) |
Oct 12, 2007 | 7.814 | 7.872 | 7.706 | 7.735 | 5,781,348 | -0.08(-1.00%) |
Oct 11, 2007 | 7.923 | 7.987 | 7.777 | 7.814 | 6,284,000 | -0.04(-0.47%) |
Oct 10, 2007 | 7.987 | 8.008 | 7.467 | 7.851 | 5,471,819 | -0.17(-2.16%) |
Oct 09, 2007 | 7.963 | 8.037 | 7.921 | 8.024 | 4,479,098 | +0.06(+0.73%) |
Oct 08, 2007 | 7.983 | 8.020 | 7.921 | 7.967 | 3,219,201 | -0.03(-0.36%) |
Oct 05, 2007 | 8.008 | 8.053 | 7.934 | 7.996 | 6,811,821 | +0.00(+0.00%) |
Oct 04, 2007 | 7.975 | 8.053 | 7.975 | 7.996 | 6,838,442 | +0.00(+0.05%) |
Oct 03, 2007 | 7.996 | 8.033 | 7.958 | 7.991 | 6,210,913 | +0.01(+0.10%) |
Oct 02, 2007 | 7.934 | 8.033 | 7.913 | 7.983 | 8,420,696 | +0.08(+0.99%) |
Oct 01, 2007 | 7.801 | 8.000 | 7.777 | 7.905 | 6,931,858 | +0.03(+0.42%) |
Sep 28, 2007 | 7.793 | 7.934 | 7.781 | 7.872 | 6,511,585 | +0.07(+0.90%) |
Sep 27, 2007 | 7.723 | 7.847 | 7.723 | 7.801 | 4,136,898 | +0.03(+0.43%) |
Sep 26, 2007 | 7.892 | 7.934 | 7.748 | 7.768 | 5,471,093 | -0.09(-1.16%) |
Sep 25, 2007 | 7.847 | 7.950 | 7.756 | 7.859 | 7,424,280 | +0.03(+0.37%) |
Sep 24, 2007 | 7.892 | 7.896 | 7.748 | 7.830 | 6,889,264 | -0.06(-0.73%) |
Sep 21, 2007 | 7.855 | 7.946 | 7.723 | 7.888 | 12,183,449 | +0.04(+0.47%) |
Sep 20, 2007 | 7.888 | 7.934 | 7.781 | 7.851 | 6,603,185 | -0.06(-0.78%) |
Sep 19, 2007 | 7.971 | 8.210 | 7.888 | 7.913 | 12,467,160 | -0.06(-0.73%) |
Sep 18, 2007 | 7.752 | 7.971 | 7.698 | 7.971 | 7,805,267 | +0.24(+3.04%) |
Sep 17, 2007 | 7.636 | 7.785 | 7.607 | 7.735 | 5,326,129 | +0.07(+0.92%) |
Sep 14, 2007 | 7.587 | 7.686 | 7.500 | 7.665 | 9,404,946 | +0.08(+1.03%) |
Sep 13, 2007 | 7.665 | 7.665 | 7.533 | 7.587 | 4,598,409 | -0.04(-0.54%) |
Sep 12, 2007 | 7.702 | 7.814 | 7.578 | 7.628 | 6,119,434 | -0.12(-1.55%) |
Sep 11, 2007 | 7.715 | 7.781 | 7.632 | 7.748 | 9,224,165 | +0.03(+0.43%) |
Sep 10, 2007 | 7.661 | 7.797 | 7.516 | 7.715 | 10,436,615 | +0.11(+1.41%) |
Sep 07, 2007 | 7.372 | 7.636 | 7.285 | 7.607 | 13,035,320 | +0.20(+2.73%) |
Sep 06, 2007 | 7.396 | 7.425 | 7.301 | 7.405 | 3,517,839 | +0.01(+0.11%) |
Sep 05, 2007 | 7.310 | 7.417 | 7.264 | 7.396 | 5,763,681 | +0.04(+0.51%) |
Sep 04, 2007 | 7.272 | 7.434 | 7.268 | 7.359 | 3,308,018 | +0.05(+0.68%) |
Aug 31, 2007 | 7.202 | 7.367 | 7.177 | 7.310 | 5,025,796 | +0.12(+1.61%) |
Aug 30, 2007 | 7.272 | 7.334 | 7.149 | 7.194 | 5,793,448 | -0.08(-1.08%) |
Aug 29, 2007 | 7.111 | 7.277 | 7.111 | 7.272 | 5,114,856 | +0.19(+2.68%) |
Aug 28, 2007 | 7.248 | 7.256 | 7.074 | 7.082 | 4,717,477 | -0.21(-2.94%) |
Aug 27, 2007 | 7.359 | 7.405 | 7.272 | 7.297 | 4,452,720 | -0.12(-1.67%) |
Aug 24, 2007 | 7.351 | 7.434 | 7.297 | 7.421 | 3,851,812 | +0.05(+0.67%) |
Aug 23, 2007 | 7.496 | 7.500 | 7.351 | 7.372 | 4,339,701 | -0.12(-1.55%) |
Aug 22, 2007 | 7.479 | 7.520 | 7.285 | 7.487 | 6,295,132 | +0.02(+0.22%) |
Aug 21, 2007 | 7.318 | 7.516 | 7.293 | 7.471 | 5,783,042 | +0.14(+1.86%) |
Aug 20, 2007 | 7.479 | 7.520 | 7.285 | 7.334 | 6,824,648 | -0.14(-1.93%) |
Aug 17, 2007 | 7.438 | 7.504 | 7.248 | 7.479 | 16,928,032 | +0.31(+4.38%) |
Aug 16, 2007 | 6.818 | 7.173 | 6.810 | 7.165 | 9,104,789 | +0.20(+2.91%) |
Aug 15, 2007 | 6.946 | 7.122 | 6.868 | 6.963 | 7,713,556 | +0.06(+0.90%) |
Aug 14, 2007 | 6.950 | 7.037 | 6.719 | 6.901 | 5,525,787 | +0.00(+0.00%) |
Aug 13, 2007 | 7.165 | 7.256 | 6.868 | 6.901 | 7,972,011 | -0.18(-2.57%) |
Aug 10, 2007 | 7.314 | 7.334 | 7.020 | 7.082 | 12,864,473 | -0.35(-4.67%) |
Aug 09, 2007 | 7.103 | 7.615 | 6.735 | 7.429 | 17,876,756 | +0.07(+1.01%) |
Aug 08, 2007 | 7.066 | 7.434 | 7.029 | 7.355 | 17,728,712 | +0.30(+4.22%) |
Aug 07, 2007 | 6.963 | 7.153 | 6.851 | 7.058 | 13,527,115 | +0.05(+0.71%) |
Aug 06, 2007 | 6.628 | 7.020 | 6.570 | 7.008 | 12,201,200 | +0.43(+6.53%) |
Aug 03, 2007 | 6.661 | 6.686 | 6.566 | 6.578 | 9,156,013 | -0.11(-1.61%) |
Aug 02, 2007 | 6.553 | 6.764 | 6.532 | 6.686 | 8,214,974 | -0.03(-0.49%) |