Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.770 | 7.784 | 7.529 | 7.684 | 2,572,337 | -0.11(-1.40%) |
Sep 27, 2007 | 7.793 | 7.830 | 7.711 | 7.793 | 1,521,449 | +0.03(+0.38%) |
Sep 26, 2007 | 7.719 | 7.824 | 7.656 | 7.763 | 1,643,146 | +0.09(+1.23%) |
Sep 25, 2007 | 7.845 | 7.845 | 7.650 | 7.669 | 1,199,787 | -0.23(-2.89%) |
Sep 24, 2007 | 7.805 | 7.914 | 7.751 | 7.897 | 1,467,998 | +0.08(+1.05%) |
Sep 21, 2007 | 7.925 | 7.967 | 7.816 | 7.816 | 3,270,066 | -0.03(-0.43%) |
Sep 20, 2007 | 7.881 | 7.925 | 7.713 | 7.849 | 2,295,059 | -0.05(-0.69%) |
Sep 19, 2007 | 7.824 | 8.071 | 7.809 | 7.904 | 2,503,614 | +0.14(+1.78%) |
Sep 18, 2007 | 7.441 | 7.782 | 7.399 | 7.765 | 2,583,314 | +0.39(+5.25%) |
Sep 17, 2007 | 7.397 | 7.466 | 7.330 | 7.378 | 2,344,215 | -0.05(-0.65%) |
Sep 14, 2007 | 7.248 | 7.430 | 7.237 | 7.426 | 1,290,941 | +0.09(+1.20%) |
Sep 13, 2007 | 7.200 | 7.447 | 7.110 | 7.338 | 924,896 | +0.17(+2.34%) |
Sep 12, 2007 | 7.277 | 7.294 | 7.143 | 7.170 | 965,939 | -0.14(-1.95%) |
Sep 11, 2007 | 7.074 | 7.313 | 7.055 | 7.313 | 2,127,070 | +0.26(+3.65%) |
Sep 10, 2007 | 7.175 | 7.258 | 6.963 | 7.055 | 1,992,487 | -0.08(-1.06%) |
Sep 07, 2007 | 7.275 | 7.332 | 7.120 | 7.131 | 2,111,321 | -0.27(-3.60%) |
Sep 06, 2007 | 7.491 | 7.531 | 7.340 | 7.397 | 1,403,093 | -0.06(-0.81%) |
Sep 05, 2007 | 7.564 | 7.587 | 7.434 | 7.457 | 1,986,283 | -0.19(-2.55%) |
Sep 04, 2007 | 7.449 | 7.751 | 7.411 | 7.652 | 1,464,180 | +0.17(+2.33%) |
Aug 31, 2007 | 7.451 | 7.604 | 7.413 | 7.478 | 2,387,644 | +0.14(+1.86%) |
Aug 30, 2007 | 7.120 | 7.342 | 7.118 | 7.342 | 1,406,434 | +0.17(+2.31%) |
Aug 29, 2007 | 6.936 | 7.206 | 6.879 | 7.177 | 1,362,050 | +0.28(+4.04%) |
Aug 28, 2007 | 7.185 | 7.250 | 6.892 | 6.898 | 1,718,550 | -0.36(-5.02%) |
Aug 27, 2007 | 7.392 | 7.451 | 7.254 | 7.263 | 1,102,430 | -0.18(-2.37%) |
Aug 24, 2007 | 7.363 | 7.447 | 7.277 | 7.439 | 1,137,269 | +0.08(+1.08%) |
Aug 23, 2007 | 7.543 | 7.562 | 7.204 | 7.359 | 2,572,337 | -0.14(-1.90%) |
Aug 22, 2007 | 7.680 | 7.751 | 7.439 | 7.501 | 1,883,199 | -0.09(-1.24%) |
Aug 21, 2007 | 7.612 | 7.770 | 7.424 | 7.596 | 2,099,390 | -0.08(-1.09%) |
Aug 20, 2007 | 7.424 | 7.692 | 7.357 | 7.680 | 1,914,697 | +0.25(+3.30%) |
Aug 17, 2007 | 7.131 | 7.516 | 7.131 | 7.434 | 3,798,851 | +0.30(+4.26%) |
Aug 16, 2007 | 6.737 | 7.177 | 6.705 | 7.131 | 3,673,813 | +0.30(+4.32%) |
Aug 15, 2007 | 6.900 | 7.342 | 6.814 | 6.835 | 1,824,021 | -0.09(-1.33%) |
Aug 14, 2007 | 7.260 | 7.292 | 6.927 | 6.927 | 1,686,575 | -0.27(-3.76%) |
Aug 13, 2007 | 7.342 | 7.592 | 7.166 | 7.198 | 1,995,828 | +0.03(+0.47%) |
Aug 10, 2007 | 7.087 | 7.424 | 6.942 | 7.164 | 3,498,665 | -0.06(-0.78%) |
Aug 09, 2007 | 6.810 | 7.432 | 6.810 | 7.221 | 5,421,953 | +0.03(+0.41%) |
Aug 08, 2007 | 7.072 | 7.231 | 6.875 | 7.191 | 3,055,784 | +0.38(+5.57%) |
Aug 07, 2007 | 6.890 | 7.017 | 6.607 | 6.812 | 2,352,328 | -0.08(-1.13%) |
Aug 06, 2007 | 6.858 | 6.890 | 6.496 | 6.890 | 2,838,639 | +0.20(+3.01%) |
Aug 03, 2007 | 6.588 | 6.904 | 6.544 | 6.688 | 4,116,694 | -0.22(-3.13%) |
Aug 02, 2007 | 6.967 | 7.244 | 6.839 | 6.904 | 2,658,718 | -0.16(-2.28%) |
Aug 01, 2007 | 6.827 | 7.128 | 6.521 | 7.066 | 2,444,914 | +0.25(+3.66%) |
Jul 31, 2007 | 7.082 | 7.206 | 6.749 | 6.816 | 2,517,454 | -0.18(-2.60%) |
Jul 30, 2007 | 7.066 | 7.158 | 6.923 | 6.999 | 2,848,661 | -0.04(-0.54%) |
Jul 27, 2007 | 7.095 | 7.369 | 7.036 | 7.036 | 2,995,174 | -0.24(-3.28%) |
Jul 26, 2007 | 6.831 | 7.424 | 6.831 | 7.275 | 3,151,233 | -0.24(-3.21%) |
Jul 25, 2007 | 7.478 | 7.602 | 7.313 | 7.516 | 2,201,520 | +0.12(+1.61%) |
Jul 24, 2007 | 7.669 | 7.755 | 7.348 | 7.397 | 2,109,412 | -0.39(-4.98%) |
Jul 23, 2007 | 7.992 | 8.059 | 7.776 | 7.784 | 1,795,864 | -0.18(-2.24%) |
Jul 20, 2007 | 8.099 | 8.117 | 7.728 | 7.962 | 4,244,596 | -0.16(-1.91%) |
Jul 19, 2007 | 8.134 | 8.224 | 8.099 | 8.117 | 909,147 | +0.05(+0.57%) |
Jul 18, 2007 | 7.983 | 8.073 | 7.872 | 8.071 | 2,186,725 | +0.06(+0.81%) |
Jul 17, 2007 | 8.214 | 8.266 | 7.996 | 8.006 | 2,182,907 | -0.17(-2.03%) |
Jul 16, 2007 | 8.168 | 8.296 | 8.109 | 8.172 | 2,002,987 | -0.00(-0.03%) |
Jul 13, 2007 | 8.059 | 8.182 | 8.059 | 8.174 | 1,388,298 | +0.14(+1.72%) |
Jul 12, 2007 | 7.837 | 8.055 | 7.732 | 8.036 | 1,433,636 | +0.26(+3.37%) |
Jul 11, 2007 | 7.776 | 7.858 | 7.713 | 7.774 | 1,461,316 | -0.00(-0.03%) |
Jul 10, 2007 | 7.971 | 8.048 | 7.768 | 7.776 | 1,883,199 | -0.28(-3.49%) |
Jul 09, 2007 | 8.182 | 8.195 | 8.032 | 8.057 | 1,077,613 | -0.12(-1.44%) |
Jul 06, 2007 | 8.105 | 8.201 | 7.969 | 8.174 | 1,111,498 | +0.05(+0.62%) |
Jul 05, 2007 | 8.073 | 8.218 | 8.053 | 8.124 | 1,609,739 | +0.07(+0.91%) |
Jul 03, 2007 | 8.168 | 8.170 | 8.021 | 8.050 | 1,034,662 | -0.11(-1.39%) |