Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.892 | 6.892 | 6.663 | 6.709 | 38,959 | -0.23(-3.30%) |
Oct 30, 2007 | 7.174 | 7.296 | 6.937 | 6.937 | 29,645 | -0.36(-4.91%) |
Oct 29, 2007 | 7.280 | 7.326 | 7.174 | 7.296 | 39,483 | +0.04(+0.53%) |
Oct 26, 2007 | 7.585 | 7.585 | 7.219 | 7.257 | 8,919 | -0.34(-4.51%) |
Oct 25, 2007 | 7.509 | 7.601 | 7.418 | 7.601 | 7,477 | +0.02(+0.20%) |
Oct 24, 2007 | 7.654 | 7.661 | 7.204 | 7.585 | 12,855 | +0.01(+0.10%) |
Oct 23, 2007 | 7.257 | 7.585 | 7.257 | 7.578 | 17,315 | +0.21(+2.79%) |
Oct 22, 2007 | 7.585 | 7.585 | 7.151 | 7.372 | 30,170 | -0.25(-3.30%) |
Oct 19, 2007 | 7.867 | 7.867 | 7.585 | 7.623 | 8,919 | -0.28(-3.57%) |
Oct 18, 2007 | 8.119 | 8.348 | 7.852 | 7.905 | 20,332 | -0.19(-2.35%) |
Oct 17, 2007 | 7.761 | 8.096 | 7.761 | 8.096 | 25,841 | +0.33(+4.22%) |
Oct 16, 2007 | 7.623 | 7.776 | 7.326 | 7.768 | 14,298 | +0.03(+0.39%) |
Oct 15, 2007 | 7.547 | 7.738 | 7.517 | 7.738 | 15,872 | +0.09(+1.20%) |
Oct 12, 2007 | 7.623 | 7.646 | 7.471 | 7.646 | 34,499 | -0.09(-1.18%) |
Oct 11, 2007 | 7.860 | 8.005 | 7.623 | 7.738 | 34,499 | -0.31(-3.88%) |
Oct 10, 2007 | 8.271 | 8.271 | 7.898 | 8.050 | 52,076 | -0.14(-1.77%) |
Oct 09, 2007 | 7.890 | 8.210 | 7.646 | 8.195 | 174,463 | +0.25(+3.17%) |
Oct 08, 2007 | 7.753 | 8.012 | 7.753 | 7.944 | 30,301 | +0.03(+0.39%) |
Oct 05, 2007 | 7.974 | 7.989 | 7.753 | 7.913 | 10,231 | +0.10(+1.27%) |
Oct 04, 2007 | 7.837 | 7.852 | 7.623 | 7.814 | 13,642 | -0.06(-0.77%) |
Oct 03, 2007 | 7.608 | 7.928 | 7.570 | 7.875 | 30,301 | +0.05(+0.58%) |
Oct 02, 2007 | 7.639 | 7.837 | 7.639 | 7.829 | 29,908 | +0.12(+1.58%) |
Oct 01, 2007 | 7.623 | 7.928 | 7.623 | 7.707 | 45,911 | -0.21(-2.60%) |
Sep 28, 2007 | 7.623 | 7.966 | 7.623 | 7.913 | 20,069 | -0.02(-0.29%) |
Sep 27, 2007 | 7.448 | 7.951 | 7.387 | 7.936 | 13,248 | +0.45(+6.01%) |
Sep 26, 2007 | 7.776 | 7.814 | 7.318 | 7.486 | 17,446 | -0.15(-2.00%) |
Sep 25, 2007 | 7.707 | 7.707 | 7.402 | 7.639 | 25,185 | -0.07(-0.89%) |
Sep 24, 2007 | 8.157 | 8.195 | 7.463 | 7.707 | 29,776 | -0.33(-4.08%) |
Sep 21, 2007 | 8.081 | 8.386 | 7.898 | 8.035 | 46,042 | +0.02(+0.19%) |
Sep 20, 2007 | 7.776 | 8.157 | 7.700 | 8.020 | 28,202 | +0.21(+2.63%) |
Sep 19, 2007 | 7.471 | 7.814 | 7.471 | 7.814 | 31,088 | +0.43(+5.78%) |
Sep 18, 2007 | 7.288 | 7.425 | 7.128 | 7.387 | 25,579 | +0.06(+0.83%) |
Sep 17, 2007 | 7.265 | 7.349 | 7.212 | 7.326 | 25,579 | +0.05(+0.63%) |
Sep 14, 2007 | 7.242 | 7.303 | 7.105 | 7.280 | 23,086 | +0.07(+0.95%) |
Sep 13, 2007 | 7.425 | 7.425 | 7.204 | 7.212 | 9,313 | -0.26(-3.47%) |
Sep 12, 2007 | 7.509 | 7.700 | 7.212 | 7.471 | 31,088 | -0.18(-2.29%) |
Sep 11, 2007 | 7.113 | 7.661 | 7.082 | 7.646 | 50,896 | +0.31(+4.26%) |
Sep 10, 2007 | 7.616 | 7.684 | 7.105 | 7.334 | 69,129 | -0.44(-5.69%) |
Sep 07, 2007 | 7.745 | 7.814 | 7.730 | 7.776 | 19,938 | -0.02(-0.29%) |
Sep 06, 2007 | 7.761 | 7.814 | 7.593 | 7.799 | 50,633 | -0.01(-0.10%) |
Sep 05, 2007 | 7.280 | 7.814 | 6.785 | 7.806 | 97,463 | +0.34(+4.60%) |
Sep 04, 2007 | 7.418 | 7.669 | 7.311 | 7.463 | 77,524 | -0.31(-4.02%) |
Aug 31, 2007 | 7.806 | 7.806 | 7.555 | 7.776 | 35,548 | -0.03(-0.39%) |
Aug 30, 2007 | 7.471 | 7.837 | 7.410 | 7.806 | 44,075 | +0.34(+4.49%) |
Aug 29, 2007 | 7.357 | 7.509 | 7.280 | 7.471 | 69,654 | +0.11(+1.55%) |
Aug 28, 2007 | 7.372 | 7.372 | 7.143 | 7.357 | 28,858 | +0.04(+0.52%) |
Aug 27, 2007 | 7.440 | 7.585 | 7.074 | 7.318 | 53,257 | -0.30(-4.00%) |
Aug 24, 2007 | 7.532 | 7.661 | 7.532 | 7.623 | 29,908 | +0.02(+0.30%) |
Aug 23, 2007 | 7.471 | 7.623 | 7.425 | 7.601 | 23,349 | -0.02(-0.30%) |
Aug 22, 2007 | 7.616 | 7.661 | 7.578 | 7.623 | 34,105 | +0.01(+0.10%) |
Aug 21, 2007 | 7.235 | 7.898 | 7.151 | 7.616 | 63,882 | +0.47(+6.50%) |
Aug 20, 2007 | 7.235 | 7.235 | 7.074 | 7.151 | 40,402 | -0.04(-0.53%) |
Aug 17, 2007 | 7.166 | 7.318 | 7.166 | 7.189 | 53,519 | +0.52(+7.77%) |
Aug 16, 2007 | 7.036 | 7.074 | 6.457 | 6.670 | 111,105 | -0.40(-5.71%) |
Aug 15, 2007 | 6.861 | 7.357 | 6.861 | 7.074 | 93,659 | +0.21(+3.11%) |
Aug 14, 2007 | 7.395 | 7.433 | 6.861 | 6.861 | 102,316 | -0.73(-9.64%) |
Aug 13, 2007 | 7.280 | 7.753 | 6.899 | 7.593 | 131,569 | -0.03(-0.40%) |
Aug 10, 2007 | 6.884 | 7.806 | 6.861 | 7.623 | 122,911 | +0.71(+10.25%) |
Aug 09, 2007 | 7.700 | 7.700 | 6.861 | 6.914 | 125,403 | -0.33(-4.53%) |
Aug 08, 2007 | 8.294 | 8.294 | 7.242 | 7.242 | 135,110 | -1.09(-13.08%) |
Aug 07, 2007 | 8.637 | 9.003 | 8.005 | 8.332 | 115,303 | -0.67(-7.45%) |
Aug 06, 2007 | 9.034 | 9.087 | 8.858 | 9.003 | 101,529 | -0.07(-0.76%) |
Aug 03, 2007 | 9.026 | 9.072 | 9.018 | 9.072 | 33,712 | +0.00(+0.00%) |
Aug 02, 2007 | 9.072 | 9.140 | 8.988 | 9.072 | 75,950 | +0.02(+0.25%) |