Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.350 | 7.550 | 7.308 | 7.540 | 1,223,884 | +0.24(+3.22%) |
Oct 30, 2007 | 7.295 | 7.470 | 7.245 | 7.305 | 802,228 | -0.01(-0.10%) |
Oct 29, 2007 | 7.365 | 7.430 | 7.220 | 7.312 | 688,752 | -0.01(-0.14%) |
Oct 26, 2007 | 7.272 | 7.325 | 7.210 | 7.322 | 764,084 | +0.15(+2.06%) |
Oct 25, 2007 | 7.237 | 7.294 | 7.040 | 7.175 | 1,308,840 | -0.08(-1.03%) |
Oct 24, 2007 | 7.397 | 7.593 | 7.152 | 7.250 | 2,442,100 | -0.18(-2.49%) |
Oct 23, 2007 | 7.385 | 7.492 | 7.305 | 7.435 | 1,145,556 | +0.18(+2.52%) |
Oct 22, 2007 | 7.088 | 7.268 | 7.025 | 7.253 | 879,600 | +0.17(+2.33%) |
Oct 19, 2007 | 7.160 | 7.218 | 7.067 | 7.088 | 913,404 | -0.08(-1.12%) |
Oct 18, 2007 | 7.103 | 7.188 | 7.045 | 7.168 | 607,576 | +0.04(+0.53%) |
Oct 17, 2007 | 7.085 | 7.220 | 6.990 | 7.130 | 1,106,884 | +0.12(+1.78%) |
Oct 16, 2007 | 7.070 | 7.223 | 6.970 | 7.005 | 1,173,536 | -0.11(-1.51%) |
Oct 15, 2007 | 7.220 | 7.228 | 6.968 | 7.112 | 1,827,756 | -0.36(-4.82%) |
Oct 12, 2007 | 7.277 | 7.590 | 7.277 | 7.473 | 669,840 | +0.19(+2.64%) |
Oct 11, 2007 | 7.495 | 7.625 | 7.253 | 7.280 | 856,740 | -0.19(-2.61%) |
Oct 10, 2007 | 7.357 | 7.487 | 7.287 | 7.475 | 680,824 | +0.10(+1.36%) |
Oct 09, 2007 | 7.338 | 7.425 | 7.192 | 7.375 | 788,536 | +0.04(+0.58%) |
Oct 08, 2007 | 7.438 | 7.470 | 7.287 | 7.332 | 929,704 | -0.12(-1.64%) |
Oct 05, 2007 | 7.258 | 7.478 | 7.178 | 7.455 | 1,079,540 | +0.25(+3.47%) |
Oct 04, 2007 | 7.180 | 7.225 | 7.030 | 7.205 | 606,568 | +0.04(+0.52%) |
Oct 03, 2007 | 7.265 | 7.287 | 7.082 | 7.168 | 365,292 | -0.11(-1.51%) |
Oct 02, 2007 | 7.110 | 7.325 | 7.082 | 7.277 | 933,632 | +0.19(+2.64%) |
Oct 01, 2007 | 6.838 | 7.098 | 6.808 | 7.090 | 737,672 | +0.24(+3.47%) |
Sep 28, 2007 | 6.950 | 7.030 | 6.820 | 6.853 | 952,448 | -0.10(-1.51%) |
Sep 27, 2007 | 7.010 | 7.107 | 6.900 | 6.957 | 431,888 | -0.05(-0.68%) |
Sep 26, 2007 | 7.058 | 7.090 | 6.938 | 7.005 | 423,596 | -0.02(-0.23%) |
Sep 25, 2007 | 7.000 | 7.082 | 6.912 | 7.021 | 1,347,296 | -0.03(-0.45%) |
Sep 24, 2007 | 7.360 | 7.410 | 6.997 | 7.053 | 791,232 | -0.31(-4.21%) |
Sep 21, 2007 | 7.515 | 7.518 | 7.128 | 7.362 | 1,611,852 | -0.09(-1.17%) |
Sep 20, 2007 | 7.225 | 7.497 | 7.140 | 7.450 | 1,391,640 | +0.22(+3.04%) |
Sep 19, 2007 | 7.075 | 7.272 | 7.075 | 7.230 | 907,156 | +0.20(+2.77%) |
Sep 18, 2007 | 6.768 | 7.045 | 6.735 | 7.035 | 1,036,484 | +0.29(+4.30%) |
Sep 17, 2007 | 6.803 | 6.803 | 6.630 | 6.745 | 2,102,416 | -0.06(-0.92%) |
Sep 14, 2007 | 6.890 | 6.982 | 6.772 | 6.808 | 1,140,096 | -0.12(-1.80%) |
Sep 13, 2007 | 7.075 | 7.105 | 6.930 | 6.933 | 636,896 | -0.11(-1.53%) |
Sep 12, 2007 | 7.183 | 7.265 | 6.990 | 7.040 | 1,121,988 | -0.21(-2.96%) |
Sep 11, 2007 | 7.135 | 7.263 | 7.015 | 7.255 | 713,776 | +0.16(+2.26%) |
Sep 10, 2007 | 7.075 | 7.200 | 6.992 | 7.095 | 552,200 | +0.01(+0.14%) |
Sep 07, 2007 | 7.098 | 7.165 | 7.035 | 7.085 | 612,700 | -0.12(-1.60%) |
Sep 06, 2007 | 7.180 | 7.275 | 7.022 | 7.200 | 434,280 | +0.05(+0.73%) |
Sep 05, 2007 | 7.183 | 7.260 | 7.043 | 7.147 | 774,660 | -0.07(-0.97%) |
Sep 04, 2007 | 7.202 | 7.335 | 7.120 | 7.218 | 542,180 | -0.00(-0.03%) |
Aug 31, 2007 | 7.258 | 7.513 | 7.093 | 7.220 | 354,536 | +0.06(+0.84%) |
Aug 30, 2007 | 7.093 | 7.260 | 7.062 | 7.160 | 480,288 | +0.00(+0.03%) |
Aug 29, 2007 | 6.965 | 7.190 | 6.965 | 7.157 | 569,620 | +0.22(+3.25%) |
Aug 28, 2007 | 7.058 | 7.095 | 6.928 | 6.933 | 538,400 | -0.16(-2.29%) |
Aug 27, 2007 | 7.062 | 7.138 | 6.955 | 7.095 | 560,168 | +0.02(+0.35%) |
Aug 24, 2007 | 6.997 | 7.098 | 6.940 | 7.070 | 597,256 | +0.09(+1.29%) |
Aug 23, 2007 | 7.075 | 7.095 | 6.950 | 6.980 | 729,612 | -0.04(-0.57%) |
Aug 22, 2007 | 7.112 | 7.180 | 6.955 | 7.020 | 1,148,400 | -0.02(-0.25%) |
Aug 21, 2007 | 7.048 | 7.185 | 6.947 | 7.037 | 1,115,948 | +0.01(+0.14%) |
Aug 20, 2007 | 6.982 | 7.045 | 6.900 | 7.027 | 938,648 | +0.08(+1.15%) |
Aug 17, 2007 | 7.225 | 7.225 | 6.787 | 6.947 | 2,302,976 | +0.00(+0.00%) |
Aug 16, 2007 | 6.795 | 7.050 | 6.710 | 6.947 | 1,432,304 | +0.14(+2.02%) |
Aug 15, 2007 | 6.910 | 7.080 | 6.787 | 6.810 | 924,380 | -0.11(-1.63%) |
Aug 14, 2007 | 7.030 | 7.390 | 6.923 | 6.923 | 841,952 | -0.03(-0.47%) |
Aug 13, 2007 | 6.942 | 7.400 | 6.895 | 6.955 | 1,849,268 | +0.12(+1.76%) |
Aug 10, 2007 | 6.518 | 7.048 | 6.375 | 6.835 | 3,048,112 | +0.54(+8.54%) |
Aug 09, 2007 | 6.662 | 6.662 | 5.862 | 6.298 | 5,927,080 | -0.29(-4.37%) |
Aug 08, 2007 | 6.865 | 6.925 | 6.402 | 6.585 | 3,201,488 | -0.23(-3.41%) |
Aug 07, 2007 | 6.855 | 6.890 | 6.630 | 6.817 | 1,780,772 | -0.06(-0.84%) |
Aug 06, 2007 | 6.872 | 6.928 | 6.628 | 6.875 | 1,529,560 | +0.05(+0.73%) |
Aug 03, 2007 | 6.845 | 7.030 | 6.812 | 6.825 | 2,057,244 | -0.21(-2.99%) |
Aug 02, 2007 | 7.013 | 7.075 | 6.950 | 7.035 | 1,335,216 | +0.05(+0.72%) |