Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.373 | 6.420 | 6.232 | 6.326 | 929,638 | -0.02(-0.28%) |
Oct 30, 2007 | 6.343 | 6.402 | 6.232 | 6.343 | 752,838 | -0.04(-0.64%) |
Oct 29, 2007 | 6.573 | 6.584 | 6.314 | 6.385 | 829,125 | -0.14(-2.16%) |
Oct 26, 2007 | 6.543 | 6.620 | 6.390 | 6.526 | 983,717 | +0.09(+1.37%) |
Oct 25, 2007 | 6.373 | 6.608 | 6.320 | 6.437 | 1,116,682 | +0.10(+1.58%) |
Oct 24, 2007 | 6.173 | 6.361 | 6.026 | 6.338 | 1,534,218 | +0.11(+1.79%) |
Oct 23, 2007 | 6.114 | 6.238 | 5.879 | 6.226 | 1,485,684 | +0.14(+2.22%) |
Oct 22, 2007 | 6.002 | 6.185 | 5.879 | 6.091 | 2,429,670 | +0.02(+0.29%) |
Oct 19, 2007 | 6.379 | 6.379 | 6.073 | 6.073 | 1,141,504 | -0.28(-4.35%) |
Oct 18, 2007 | 6.502 | 6.502 | 6.349 | 6.349 | 509,956 | -0.14(-2.17%) |
Oct 17, 2007 | 6.667 | 6.849 | 6.408 | 6.490 | 825,754 | -0.10(-1.52%) |
Oct 16, 2007 | 6.849 | 6.884 | 6.579 | 6.590 | 662,396 | -0.26(-3.86%) |
Oct 15, 2007 | 6.937 | 7.020 | 6.767 | 6.855 | 984,727 | -0.06(-0.93%) |
Oct 12, 2007 | 7.020 | 7.102 | 6.884 | 6.920 | 343,812 | -0.11(-1.51%) |
Oct 11, 2007 | 7.078 | 7.172 | 6.990 | 7.025 | 643,889 | -0.03(-0.42%) |
Oct 10, 2007 | 7.102 | 7.166 | 7.031 | 7.055 | 330,858 | -0.08(-1.07%) |
Oct 09, 2007 | 7.078 | 7.166 | 7.025 | 7.131 | 428,425 | +0.04(+0.58%) |
Oct 08, 2007 | 7.149 | 7.184 | 7.072 | 7.090 | 406,777 | -0.06(-0.82%) |
Oct 05, 2007 | 7.143 | 7.202 | 7.037 | 7.149 | 395,229 | +0.09(+1.25%) |
Oct 04, 2007 | 7.049 | 7.137 | 6.978 | 7.061 | 200,153 | +0.05(+0.76%) |
Oct 03, 2007 | 7.102 | 7.178 | 6.937 | 7.008 | 400,065 | -0.15(-2.05%) |
Oct 02, 2007 | 7.031 | 7.184 | 7.020 | 7.155 | 401,674 | +0.12(+1.67%) |
Oct 01, 2007 | 6.825 | 7.090 | 6.825 | 7.037 | 538,242 | +0.22(+3.28%) |
Sep 28, 2007 | 6.996 | 7.049 | 6.790 | 6.814 | 654,449 | -0.21(-2.93%) |
Sep 27, 2007 | 6.978 | 7.031 | 6.902 | 7.020 | 467,396 | +0.06(+0.84%) |
Sep 26, 2007 | 6.937 | 7.055 | 6.884 | 6.961 | 361,518 | +0.08(+1.11%) |
Sep 25, 2007 | 7.025 | 7.025 | 6.796 | 6.884 | 438,444 | -0.09(-1.26%) |
Sep 24, 2007 | 7.055 | 7.090 | 6.943 | 6.972 | 512,353 | -0.12(-1.66%) |
Sep 21, 2007 | 7.261 | 7.278 | 7.020 | 7.090 | 1,101,779 | -0.10(-1.39%) |
Sep 20, 2007 | 7.231 | 7.266 | 7.096 | 7.190 | 609,394 | -0.06(-0.89%) |
Sep 19, 2007 | 7.190 | 7.337 | 7.166 | 7.255 | 755,754 | +0.14(+1.90%) |
Sep 18, 2007 | 6.808 | 7.149 | 6.761 | 7.119 | 1,277,141 | +0.34(+4.94%) |
Sep 17, 2007 | 6.867 | 6.867 | 6.761 | 6.784 | 1,126,074 | -0.09(-1.28%) |
Sep 14, 2007 | 6.802 | 6.908 | 6.790 | 6.873 | 850,029 | +0.00(+0.00%) |
Sep 13, 2007 | 6.937 | 6.937 | 6.808 | 6.873 | 661,959 | -0.05(-0.68%) |
Sep 12, 2007 | 6.943 | 7.049 | 6.867 | 6.920 | 632,496 | -0.04(-0.51%) |
Sep 11, 2007 | 7.043 | 7.055 | 6.873 | 6.955 | 947,357 | -0.05(-0.76%) |
Sep 10, 2007 | 7.084 | 7.114 | 6.920 | 7.008 | 500,291 | -0.05(-0.67%) |
Sep 07, 2007 | 6.990 | 7.114 | 6.920 | 7.055 | 835,465 | -0.04(-0.50%) |
Sep 06, 2007 | 7.125 | 7.272 | 6.984 | 7.090 | 653,311 | -0.04(-0.58%) |
Sep 05, 2007 | 7.114 | 7.178 | 6.996 | 7.131 | 1,209,733 | -0.22(-3.04%) |
Sep 04, 2007 | 7.319 | 7.484 | 7.208 | 7.355 | 666,303 | +0.00(+0.00%) |
Aug 31, 2007 | 7.402 | 7.549 | 7.284 | 7.355 | 504,251 | +0.08(+1.05%) |
Aug 30, 2007 | 7.272 | 7.396 | 7.166 | 7.278 | 438,764 | -0.07(-0.96%) |
Aug 29, 2007 | 7.278 | 7.390 | 7.225 | 7.349 | 989,406 | +0.10(+1.38%) |
Aug 28, 2007 | 7.255 | 7.296 | 7.102 | 7.249 | 1,020,614 | -0.06(-0.88%) |
Aug 27, 2007 | 7.272 | 7.360 | 7.131 | 7.313 | 920,299 | +0.01(+0.08%) |
Aug 24, 2007 | 7.360 | 7.402 | 7.084 | 7.308 | 635,798 | -0.04(-0.48%) |
Aug 23, 2007 | 7.478 | 7.525 | 7.331 | 7.343 | 494,796 | -0.13(-1.73%) |
Aug 22, 2007 | 7.578 | 7.672 | 7.290 | 7.472 | 894,051 | -0.06(-0.78%) |
Aug 21, 2007 | 7.384 | 7.649 | 7.384 | 7.531 | 787,150 | +0.12(+1.59%) |
Aug 20, 2007 | 7.543 | 7.584 | 7.284 | 7.413 | 912,694 | -0.18(-2.32%) |
Aug 17, 2007 | 7.584 | 7.931 | 7.355 | 7.590 | 2,996,723 | +0.26(+3.53%) |
Aug 16, 2007 | 6.690 | 7.343 | 6.614 | 7.331 | 2,259,258 | +0.65(+9.67%) |
Aug 15, 2007 | 6.537 | 6.855 | 6.437 | 6.684 | 865,276 | +0.21(+3.27%) |
Aug 14, 2007 | 6.532 | 6.620 | 6.467 | 6.473 | 491,450 | -0.06(-0.90%) |
Aug 13, 2007 | 6.931 | 6.931 | 6.426 | 6.532 | 1,293,268 | -0.32(-4.72%) |
Aug 10, 2007 | 6.972 | 7.231 | 6.655 | 6.855 | 1,575,478 | -0.16(-2.26%) |
Aug 09, 2007 | 7.143 | 7.360 | 6.972 | 7.014 | 2,424,489 | -0.21(-2.85%) |
Aug 08, 2007 | 6.937 | 7.337 | 6.837 | 7.219 | 3,517,357 | +0.31(+4.42%) |
Aug 07, 2007 | 6.526 | 6.949 | 6.520 | 6.914 | 2,740,407 | +0.35(+5.28%) |
Aug 06, 2007 | 6.202 | 6.655 | 6.132 | 6.567 | 2,690,176 | +0.58(+9.62%) |
Aug 03, 2007 | 6.014 | 6.232 | 5.979 | 5.991 | 1,530,653 | -0.16(-2.67%) |
Aug 02, 2007 | 6.108 | 6.232 | 6.067 | 6.155 | 1,158,839 | +0.06(+0.96%) |