Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.657 | 7.784 | 7.615 | 7.784 | 790,719 | +0.15(+1.90%) |
Oct 30, 2007 | 7.627 | 7.730 | 7.590 | 7.639 | 675,990 | -0.03(-0.39%) |
Oct 29, 2007 | 7.802 | 7.851 | 7.615 | 7.669 | 174,981 | -0.08(-1.09%) |
Oct 26, 2007 | 7.766 | 7.815 | 7.633 | 7.754 | 269,901 | +0.05(+0.71%) |
Oct 25, 2007 | 7.687 | 7.796 | 7.590 | 7.699 | 275,018 | +0.06(+0.79%) |
Oct 24, 2007 | 7.578 | 7.639 | 7.415 | 7.639 | 262,802 | +0.02(+0.32%) |
Oct 23, 2007 | 7.590 | 7.651 | 7.457 | 7.615 | 233,749 | +0.07(+0.96%) |
Oct 22, 2007 | 7.421 | 7.572 | 7.397 | 7.542 | 466,672 | +0.04(+0.48%) |
Oct 19, 2007 | 7.869 | 7.869 | 7.475 | 7.506 | 512,399 | -0.38(-4.84%) |
Oct 18, 2007 | 7.905 | 7.905 | 7.736 | 7.887 | 257,355 | -0.04(-0.53%) |
Oct 17, 2007 | 7.996 | 7.996 | 7.724 | 7.930 | 331,144 | +0.01(+0.08%) |
Oct 16, 2007 | 7.936 | 7.978 | 7.857 | 7.924 | 195,946 | -0.05(-0.68%) |
Oct 15, 2007 | 8.190 | 8.196 | 7.905 | 7.978 | 272,212 | -0.22(-2.66%) |
Oct 12, 2007 | 8.239 | 8.311 | 8.196 | 8.196 | 107,135 | -0.05(-0.59%) |
Oct 11, 2007 | 8.414 | 8.426 | 8.226 | 8.245 | 239,691 | -0.15(-1.73%) |
Oct 10, 2007 | 8.493 | 8.511 | 8.342 | 8.390 | 349,468 | -0.09(-1.07%) |
Oct 09, 2007 | 8.475 | 8.529 | 8.354 | 8.481 | 491,269 | +0.01(+0.14%) |
Oct 08, 2007 | 8.657 | 8.657 | 8.414 | 8.469 | 363,499 | -0.24(-2.78%) |
Oct 05, 2007 | 8.463 | 8.711 | 8.426 | 8.711 | 483,015 | +0.34(+4.05%) |
Oct 04, 2007 | 8.372 | 8.402 | 8.287 | 8.372 | 105,154 | +0.04(+0.51%) |
Oct 03, 2007 | 8.329 | 8.348 | 8.257 | 8.329 | 227,476 | -0.06(-0.72%) |
Oct 02, 2007 | 8.426 | 8.445 | 8.305 | 8.390 | 330,979 | -0.01(-0.14%) |
Oct 01, 2007 | 8.239 | 8.420 | 8.214 | 8.402 | 200,898 | +0.15(+1.84%) |
Sep 28, 2007 | 8.251 | 8.299 | 8.117 | 8.251 | 310,344 | -0.02(-0.29%) |
Sep 27, 2007 | 8.263 | 8.305 | 8.214 | 8.275 | 99,706 | +0.03(+0.37%) |
Sep 26, 2007 | 8.329 | 8.451 | 8.160 | 8.245 | 199,743 | -0.02(-0.22%) |
Sep 25, 2007 | 8.287 | 8.299 | 8.196 | 8.263 | 155,502 | -0.07(-0.80%) |
Sep 24, 2007 | 8.220 | 8.420 | 8.166 | 8.329 | 198,422 | +0.12(+1.48%) |
Sep 21, 2007 | 8.293 | 8.323 | 8.208 | 8.208 | 493,250 | -0.01(-0.07%) |
Sep 20, 2007 | 8.305 | 8.329 | 8.154 | 8.214 | 267,094 | -0.09(-1.09%) |
Sep 19, 2007 | 7.954 | 8.335 | 7.954 | 8.305 | 546,405 | +0.42(+5.38%) |
Sep 18, 2007 | 7.554 | 7.881 | 7.500 | 7.881 | 469,149 | +0.35(+4.67%) |
Sep 17, 2007 | 7.633 | 7.663 | 7.506 | 7.530 | 709,171 | -0.13(-1.74%) |
Sep 14, 2007 | 7.542 | 7.663 | 7.493 | 7.663 | 391,892 | +0.05(+0.64%) |
Sep 13, 2007 | 7.675 | 7.778 | 7.572 | 7.615 | 281,621 | -0.01(-0.16%) |
Sep 12, 2007 | 7.784 | 7.815 | 7.627 | 7.627 | 333,455 | -0.18(-2.25%) |
Sep 11, 2007 | 7.663 | 7.821 | 7.645 | 7.802 | 188,352 | +0.19(+2.47%) |
Sep 10, 2007 | 7.760 | 7.815 | 7.487 | 7.615 | 228,301 | -0.08(-1.10%) |
Sep 07, 2007 | 7.724 | 7.760 | 7.560 | 7.699 | 597,248 | -0.10(-1.32%) |
Sep 06, 2007 | 7.893 | 7.918 | 7.736 | 7.802 | 256,859 | -0.09(-1.15%) |
Sep 05, 2007 | 7.990 | 8.039 | 7.742 | 7.893 | 311,005 | -0.16(-1.96%) |
Sep 04, 2007 | 7.996 | 8.123 | 7.948 | 8.051 | 319,259 | +0.03(+0.38%) |
Aug 31, 2007 | 7.996 | 8.087 | 7.954 | 8.021 | 465,352 | +0.14(+1.77%) |
Aug 30, 2007 | 8.027 | 8.093 | 7.808 | 7.881 | 459,904 | -0.15(-1.81%) |
Aug 29, 2007 | 7.845 | 8.039 | 7.784 | 8.027 | 182,740 | +0.21(+2.71%) |
Aug 28, 2007 | 7.869 | 7.918 | 7.784 | 7.815 | 323,716 | -0.09(-1.15%) |
Aug 27, 2007 | 7.996 | 8.051 | 7.863 | 7.905 | 212,454 | -0.12(-1.51%) |
Aug 24, 2007 | 8.014 | 8.148 | 7.960 | 8.027 | 347,982 | -0.01(-0.15%) |
Aug 23, 2007 | 8.166 | 8.196 | 8.002 | 8.039 | 240,187 | -0.13(-1.56%) |
Aug 22, 2007 | 8.160 | 8.329 | 8.142 | 8.166 | 261,812 | +0.07(+0.82%) |
Aug 21, 2007 | 8.021 | 8.148 | 7.966 | 8.099 | 233,088 | +0.08(+0.98%) |
Aug 20, 2007 | 8.087 | 8.184 | 7.911 | 8.021 | 333,950 | -0.04(-0.53%) |
Aug 17, 2007 | 8.057 | 8.329 | 8.027 | 8.063 | 667,736 | +0.01(+0.08%) |
Aug 16, 2007 | 7.657 | 8.057 | 7.451 | 8.057 | 1,011,427 | +0.40(+5.22%) |
Aug 15, 2007 | 7.857 | 8.063 | 7.651 | 7.657 | 580,906 | -0.18(-2.24%) |
Aug 14, 2007 | 7.863 | 7.905 | 7.760 | 7.833 | 611,280 | -0.03(-0.39%) |
Aug 13, 2007 | 7.651 | 7.942 | 7.633 | 7.863 | 563,242 | +0.21(+2.77%) |
Aug 10, 2007 | 7.493 | 7.760 | 7.457 | 7.651 | 959,262 | +0.05(+0.72%) |
Aug 09, 2007 | 7.512 | 7.942 | 7.542 | 7.596 | 1,276,375 | +0.08(+1.13%) |
Aug 08, 2007 | 7.360 | 7.572 | 7.215 | 7.512 | 1,331,346 | -0.02(-0.24%) |
Aug 07, 2007 | 7.603 | 7.621 | 7.421 | 7.530 | 655,190 | -0.07(-0.96%) |
Aug 06, 2007 | 7.693 | 7.711 | 7.433 | 7.603 | 699,596 | +0.12(+1.62%) |
Aug 03, 2007 | 7.560 | 7.693 | 7.481 | 7.481 | 770,909 | -0.21(-2.76%) |
Aug 02, 2007 | 7.578 | 7.808 | 7.578 | 7.693 | 679,952 | +0.12(+1.52%) |