Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.368 | 7.465 | 7.349 | 7.435 | 96,294 | +0.07(+0.91%) |
Oct 30, 2007 | 7.387 | 7.389 | 7.301 | 7.368 | 102,639 | -0.02(-0.25%) |
Oct 29, 2007 | 7.320 | 7.408 | 7.317 | 7.387 | 88,456 | +0.09(+1.25%) |
Oct 26, 2007 | 7.250 | 7.301 | 7.250 | 7.296 | 75,393 | +0.08(+1.11%) |
Oct 25, 2007 | 7.122 | 7.250 | 7.122 | 7.215 | 126,152 | +0.06(+0.86%) |
Oct 24, 2007 | 7.100 | 7.183 | 7.047 | 7.154 | 95,174 | -0.01(-0.15%) |
Oct 23, 2007 | 7.143 | 7.207 | 7.138 | 7.164 | 78,005 | +0.06(+0.82%) |
Oct 22, 2007 | 6.996 | 7.127 | 6.982 | 7.106 | 117,195 | +0.03(+0.42%) |
Oct 19, 2007 | 7.234 | 7.242 | 7.073 | 7.076 | 95,174 | -0.19(-2.58%) |
Oct 18, 2007 | 7.154 | 7.264 | 7.154 | 7.264 | 110,103 | +0.01(+0.11%) |
Oct 17, 2007 | 7.250 | 7.277 | 7.183 | 7.256 | 39,562 | +0.03(+0.37%) |
Oct 16, 2007 | 7.199 | 7.247 | 7.156 | 7.229 | 88,829 | -0.09(-1.24%) |
Oct 15, 2007 | 7.368 | 7.373 | 7.280 | 7.320 | 80,991 | -0.06(-0.83%) |
Oct 12, 2007 | 7.306 | 7.398 | 7.298 | 7.381 | 73,900 | +0.09(+1.29%) |
Oct 11, 2007 | 7.274 | 7.352 | 7.258 | 7.288 | 114,209 | +0.04(+0.59%) |
Oct 10, 2007 | 7.226 | 7.266 | 7.207 | 7.245 | 91,068 | +0.02(+0.26%) |
Oct 09, 2007 | 7.213 | 7.274 | 7.186 | 7.226 | 129,138 | +0.01(+0.15%) |
Oct 08, 2007 | 7.229 | 7.247 | 7.154 | 7.215 | 138,096 | -0.00(-0.04%) |
Oct 05, 2007 | 7.247 | 7.312 | 7.218 | 7.218 | 177,659 | -0.02(-0.30%) |
Oct 04, 2007 | 7.148 | 7.261 | 7.148 | 7.239 | 58,970 | +0.03(+0.48%) |
Oct 03, 2007 | 7.250 | 7.253 | 7.154 | 7.205 | 52,625 | -0.03(-0.44%) |
Oct 02, 2007 | 7.221 | 7.237 | 7.167 | 7.237 | 49,266 | +0.02(+0.22%) |
Oct 01, 2007 | 7.140 | 7.339 | 7.140 | 7.221 | 116,680 | +0.11(+1.58%) |
Sep 28, 2007 | 6.990 | 7.154 | 6.934 | 7.108 | 172,433 | +0.12(+1.69%) |
Sep 27, 2007 | 7.092 | 7.092 | 6.907 | 6.990 | 125,779 | -0.13(-1.81%) |
Sep 26, 2007 | 7.331 | 7.355 | 7.119 | 7.119 | 129,138 | -0.10(-1.41%) |
Sep 25, 2007 | 7.100 | 7.266 | 7.018 | 7.221 | 97,040 | +0.02(+0.30%) |
Sep 24, 2007 | 7.448 | 7.526 | 7.199 | 7.199 | 130,631 | -0.23(-3.03%) |
Sep 21, 2007 | 7.381 | 7.424 | 7.312 | 7.424 | 85,097 | +0.06(+0.80%) |
Sep 20, 2007 | 7.470 | 7.470 | 7.360 | 7.365 | 72,407 | -0.11(-1.47%) |
Sep 19, 2007 | 7.529 | 7.531 | 7.448 | 7.475 | 85,470 | +0.08(+1.09%) |
Sep 18, 2007 | 7.234 | 7.486 | 7.205 | 7.395 | 70,167 | +0.16(+2.22%) |
Sep 17, 2007 | 7.234 | 7.239 | 7.180 | 7.234 | 67,182 | +0.00(+0.00%) |
Sep 14, 2007 | 7.234 | 7.333 | 7.197 | 7.234 | 45,907 | +0.00(+0.03%) |
Sep 13, 2007 | 7.234 | 7.281 | 7.186 | 7.232 | 38,069 | +0.01(+0.15%) |
Sep 12, 2007 | 7.175 | 7.237 | 7.156 | 7.221 | 70,167 | +0.07(+0.94%) |
Sep 11, 2007 | 7.221 | 7.312 | 7.108 | 7.154 | 173,926 | -0.00(-0.04%) |
Sep 10, 2007 | 7.301 | 7.454 | 7.156 | 7.156 | 167,208 | -0.12(-1.62%) |
Sep 07, 2007 | 7.301 | 7.440 | 7.234 | 7.274 | 134,364 | -0.12(-1.56%) |
Sep 06, 2007 | 7.250 | 7.475 | 7.250 | 7.389 | 166,088 | +0.09(+1.25%) |
Sep 05, 2007 | 7.261 | 7.400 | 7.180 | 7.298 | 185,123 | +0.10(+1.45%) |
Sep 04, 2007 | 7.167 | 7.207 | 7.100 | 7.194 | 216,848 | +0.11(+1.55%) |
Aug 31, 2007 | 6.966 | 7.136 | 6.966 | 7.084 | 116,448 | +0.18(+2.60%) |
Aug 30, 2007 | 6.805 | 7.060 | 6.805 | 6.905 | 150,413 | +0.06(+0.82%) |
Aug 29, 2007 | 6.698 | 6.878 | 6.698 | 6.848 | 116,448 | +0.19(+2.86%) |
Aug 28, 2007 | 6.961 | 6.961 | 6.655 | 6.658 | 286,269 | -0.26(-3.79%) |
Aug 27, 2007 | 6.800 | 6.921 | 6.800 | 6.921 | 109,357 | +0.08(+1.18%) |
Aug 24, 2007 | 6.805 | 6.856 | 6.747 | 6.840 | 98,906 | +0.09(+1.31%) |
Aug 23, 2007 | 6.738 | 6.771 | 6.631 | 6.752 | 219,087 | +0.05(+0.80%) |
Aug 22, 2007 | 6.551 | 6.698 | 6.551 | 6.698 | 125,033 | +0.09(+1.30%) |
Aug 21, 2007 | 6.430 | 6.618 | 6.430 | 6.612 | 140,335 | +0.22(+3.48%) |
Aug 20, 2007 | 6.500 | 6.537 | 6.329 | 6.390 | 280,298 | +0.08(+1.27%) |
Aug 17, 2007 | 6.323 | 6.350 | 6.095 | 6.310 | 439,295 | +0.32(+5.37%) |
Aug 16, 2007 | 6.527 | 6.527 | 5.785 | 5.988 | 886,056 | -0.68(-10.13%) |
Aug 15, 2007 | 6.688 | 6.757 | 6.562 | 6.663 | 276,939 | -0.13(-1.89%) |
Aug 14, 2007 | 6.787 | 6.859 | 6.763 | 6.792 | 129,511 | -0.05(-0.78%) |
Aug 13, 2007 | 6.939 | 6.947 | 6.846 | 6.846 | 71,660 | -0.01(-0.20%) |
Aug 10, 2007 | 6.859 | 6.899 | 6.730 | 6.859 | 158,997 | -0.11(-1.54%) |
Aug 09, 2007 | 6.942 | 7.014 | 6.921 | 6.966 | 79,125 | -0.09(-1.25%) |
Aug 08, 2007 | 6.939 | 7.087 | 6.929 | 7.055 | 116,822 | +0.16(+2.25%) |
Aug 07, 2007 | 6.819 | 6.899 | 6.773 | 6.899 | 166,088 | +0.09(+1.26%) |
Aug 06, 2007 | 6.918 | 6.923 | 6.540 | 6.813 | 412,049 | -0.13(-1.88%) |
Aug 03, 2007 | 6.972 | 7.004 | 6.937 | 6.944 | 164,595 | -0.06(-0.86%) |
Aug 02, 2007 | 6.902 | 7.020 | 6.902 | 7.004 | 243,721 | +0.12(+1.71%) |