Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.737 | 7.761 | 7.552 | 7.737 | 3,738,129 | +0.05(+0.66%) |
Oct 30, 2007 | 7.527 | 7.787 | 7.519 | 7.686 | 4,249,890 | +0.16(+2.12%) |
Oct 29, 2007 | 7.300 | 7.619 | 7.242 | 7.527 | 4,757,294 | +0.28(+3.82%) |
Oct 26, 2007 | 7.124 | 7.275 | 7.091 | 7.250 | 3,234,213 | +0.19(+2.73%) |
Oct 25, 2007 | 7.334 | 7.384 | 6.931 | 7.057 | 5,636,376 | -0.25(-3.44%) |
Oct 24, 2007 | 7.435 | 7.502 | 7.191 | 7.309 | 5,389,123 | -0.19(-2.57%) |
Oct 23, 2007 | 7.468 | 7.519 | 7.326 | 7.502 | 2,830,071 | +0.12(+1.59%) |
Oct 22, 2007 | 7.326 | 7.451 | 7.191 | 7.384 | 2,425,510 | +0.00(+0.00%) |
Oct 19, 2007 | 7.686 | 7.712 | 7.376 | 7.384 | 3,264,477 | -0.31(-4.03%) |
Oct 18, 2007 | 7.653 | 7.762 | 7.602 | 7.695 | 2,949,185 | +0.01(+0.11%) |
Oct 17, 2007 | 7.670 | 7.762 | 7.560 | 7.686 | 2,660,334 | +0.13(+1.66%) |
Oct 16, 2007 | 7.527 | 7.762 | 7.384 | 7.560 | 4,131,334 | +0.06(+0.78%) |
Oct 15, 2007 | 7.560 | 7.590 | 7.451 | 7.502 | 2,525,530 | -0.03(-0.33%) |
Oct 12, 2007 | 7.384 | 7.560 | 7.384 | 7.527 | 4,035,801 | +0.13(+1.70%) |
Oct 11, 2007 | 7.695 | 7.712 | 7.309 | 7.401 | 5,667,006 | -0.21(-2.76%) |
Oct 10, 2007 | 7.628 | 7.678 | 7.519 | 7.611 | 2,521,854 | +0.00(+0.00%) |
Oct 09, 2007 | 7.636 | 7.644 | 7.451 | 7.611 | 2,936,345 | -0.03(-0.33%) |
Oct 08, 2007 | 7.611 | 7.720 | 7.560 | 7.636 | 1,845,993 | -0.01(-0.11%) |
Oct 05, 2007 | 7.552 | 7.795 | 7.493 | 7.644 | 5,650,799 | +0.28(+3.76%) |
Oct 04, 2007 | 7.376 | 7.384 | 7.233 | 7.367 | 3,366,972 | +0.03(+0.34%) |
Oct 03, 2007 | 7.628 | 7.628 | 7.233 | 7.342 | 7,149,619 | -0.32(-4.16%) |
Oct 02, 2007 | 7.636 | 7.720 | 7.586 | 7.661 | 3,480,404 | +0.11(+1.44%) |
Oct 01, 2007 | 7.552 | 7.636 | 7.435 | 7.552 | 4,839,371 | -0.03(-0.44%) |
Sep 28, 2007 | 7.720 | 7.804 | 7.544 | 7.586 | 4,683,706 | -0.14(-1.85%) |
Sep 27, 2007 | 7.854 | 7.863 | 7.644 | 7.728 | 3,630,769 | -0.11(-1.39%) |
Sep 26, 2007 | 7.955 | 7.980 | 7.737 | 7.837 | 4,163,991 | -0.08(-1.06%) |
Sep 25, 2007 | 7.611 | 8.014 | 7.611 | 7.921 | 4,553,891 | +0.21(+2.72%) |
Sep 24, 2007 | 7.854 | 7.854 | 7.644 | 7.712 | 2,674,757 | -0.13(-1.61%) |
Sep 21, 2007 | 7.712 | 7.955 | 7.594 | 7.837 | 7,955,061 | +0.25(+3.32%) |
Sep 20, 2007 | 7.275 | 7.602 | 7.267 | 7.586 | 5,238,823 | +0.28(+3.79%) |
Sep 19, 2007 | 7.367 | 7.644 | 7.250 | 7.309 | 6,608,982 | -0.04(-0.57%) |
Sep 18, 2007 | 7.183 | 7.401 | 7.107 | 7.351 | 3,916,623 | +0.21(+2.94%) |
Sep 17, 2007 | 7.133 | 7.175 | 7.032 | 7.141 | 3,347,142 | -0.03(-0.35%) |
Sep 14, 2007 | 7.049 | 7.342 | 7.007 | 7.166 | 3,782,217 | +0.09(+1.30%) |
Sep 13, 2007 | 7.049 | 7.233 | 6.923 | 7.074 | 6,242,670 | +0.07(+0.96%) |
Sep 12, 2007 | 6.830 | 7.124 | 6.805 | 7.007 | 5,382,181 | +0.17(+2.45%) |
Sep 11, 2007 | 6.738 | 6.923 | 6.696 | 6.839 | 4,992,841 | +0.10(+1.49%) |
Sep 10, 2007 | 6.822 | 6.864 | 6.579 | 6.738 | 4,833,153 | -0.03(-0.37%) |
Sep 07, 2007 | 6.763 | 6.847 | 6.713 | 6.763 | 4,083,371 | -0.13(-1.95%) |
Sep 06, 2007 | 6.805 | 6.981 | 6.713 | 6.898 | 6,639,393 | +0.10(+1.48%) |
Sep 05, 2007 | 6.881 | 6.948 | 6.705 | 6.797 | 4,445,116 | -0.16(-2.29%) |
Sep 04, 2007 | 6.780 | 7.082 | 6.747 | 6.956 | 8,390,114 | +0.34(+5.07%) |
Aug 31, 2007 | 6.419 | 6.671 | 6.369 | 6.621 | 5,168,338 | +0.28(+4.37%) |
Aug 30, 2007 | 6.235 | 6.402 | 6.226 | 6.344 | 4,856,426 | +0.08(+1.34%) |
Aug 29, 2007 | 6.319 | 6.411 | 6.210 | 6.260 | 4,082,746 | -0.03(-0.40%) |
Aug 28, 2007 | 6.411 | 6.419 | 6.277 | 6.285 | 2,431,998 | -0.16(-2.47%) |
Aug 27, 2007 | 6.612 | 6.671 | 6.428 | 6.444 | 1,932,357 | -0.18(-2.78%) |
Aug 24, 2007 | 6.545 | 6.713 | 6.503 | 6.629 | 4,152,339 | +0.13(+1.94%) |
Aug 23, 2007 | 6.612 | 6.637 | 6.478 | 6.503 | 3,189,071 | -0.06(-0.90%) |
Aug 22, 2007 | 6.470 | 6.596 | 6.470 | 6.562 | 3,722,823 | +0.14(+2.22%) |
Aug 21, 2007 | 6.226 | 6.436 | 6.168 | 6.419 | 4,494,019 | +0.13(+2.00%) |
Aug 20, 2007 | 6.461 | 6.478 | 6.260 | 6.293 | 4,464,591 | -0.15(-2.34%) |
Aug 17, 2007 | 6.285 | 6.596 | 6.134 | 6.444 | 9,945,969 | +0.39(+6.52%) |
Aug 16, 2007 | 5.958 | 6.058 | 5.681 | 6.050 | 6,056,469 | +0.03(+0.42%) |
Aug 15, 2007 | 6.268 | 6.394 | 6.000 | 6.025 | 4,914,010 | -0.27(-4.27%) |
Aug 14, 2007 | 6.327 | 6.453 | 6.218 | 6.293 | 7,174,242 | -0.04(-0.66%) |
Aug 13, 2007 | 6.159 | 6.444 | 6.159 | 6.335 | 6,579,820 | +0.13(+2.03%) |
Aug 10, 2007 | 5.698 | 6.361 | 5.639 | 6.209 | 7,946,364 | +0.39(+6.78%) |
Aug 09, 2007 | 5.865 | 6.033 | 5.773 | 5.815 | 8,579,423 | -0.25(-4.15%) |
Aug 08, 2007 | 6.344 | 6.352 | 5.740 | 6.067 | 14,105,299 | -0.21(-3.34%) |
Aug 07, 2007 | 6.520 | 6.545 | 6.126 | 6.277 | 8,232,955 | -0.29(-4.47%) |
Aug 06, 2007 | 6.512 | 6.663 | 6.402 | 6.570 | 6,959,627 | +0.06(+0.90%) |
Aug 03, 2007 | 6.478 | 6.730 | 6.461 | 6.512 | 6,764,100 | -0.23(-3.36%) |
Aug 02, 2007 | 6.612 | 6.755 | 6.444 | 6.738 | 6,569,017 | +0.15(+2.29%) |