Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.630 | 7.700 | 7.320 | 7.490 | 243,294 | -0.17(-2.22%) |
Sep 27, 2007 | 7.790 | 7.800 | 7.590 | 7.660 | 128,043 | -0.14(-1.79%) |
Sep 26, 2007 | 7.590 | 7.800 | 7.510 | 7.800 | 273,164 | +0.26(+3.45%) |
Sep 25, 2007 | 7.300 | 7.570 | 7.230 | 7.540 | 125,077 | +0.19(+2.59%) |
Sep 24, 2007 | 7.420 | 7.480 | 7.260 | 7.350 | 142,148 | -0.10(-1.34%) |
Sep 21, 2007 | 7.510 | 7.510 | 7.350 | 7.450 | 280,338 | +0.01(+0.13%) |
Sep 20, 2007 | 7.510 | 7.580 | 7.290 | 7.440 | 182,005 | -0.09(-1.20%) |
Sep 19, 2007 | 7.630 | 7.670 | 7.430 | 7.530 | 205,472 | -0.01(-0.13%) |
Sep 18, 2007 | 7.310 | 7.630 | 7.190 | 7.540 | 207,281 | +0.25(+3.43%) |
Sep 17, 2007 | 7.320 | 7.340 | 7.120 | 7.290 | 138,793 | -0.07(-0.95%) |
Sep 14, 2007 | 7.400 | 7.430 | 7.230 | 7.360 | 211,659 | -0.06(-0.81%) |
Sep 13, 2007 | 7.490 | 7.580 | 7.370 | 7.420 | 293,040 | -0.04(-0.54%) |
Sep 12, 2007 | 7.450 | 7.700 | 7.400 | 7.460 | 169,594 | -0.04(-0.53%) |
Sep 11, 2007 | 7.580 | 7.600 | 7.400 | 7.500 | 166,953 | -0.03(-0.40%) |
Sep 10, 2007 | 7.630 | 7.690 | 7.390 | 7.530 | 377,369 | -0.08(-1.05%) |
Sep 07, 2007 | 7.700 | 7.700 | 7.550 | 7.610 | 136,207 | -0.08(-1.04%) |
Sep 06, 2007 | 7.670 | 7.760 | 7.620 | 7.690 | 376,012 | +0.06(+0.79%) |
Sep 05, 2007 | 7.700 | 7.730 | 7.550 | 7.630 | 216,007 | -0.07(-0.91%) |
Sep 04, 2007 | 7.550 | 7.780 | 7.470 | 7.700 | 227,410 | +0.10(+1.32%) |
Aug 31, 2007 | 7.680 | 7.680 | 7.450 | 7.600 | 179,900 | +0.05(+0.66%) |
Aug 30, 2007 | 7.490 | 7.720 | 7.410 | 7.550 | 136,439 | -0.04(-0.53%) |
Aug 29, 2007 | 7.560 | 7.690 | 7.420 | 7.590 | 97,455 | +0.06(+0.80%) |
Aug 28, 2007 | 7.590 | 7.620 | 7.400 | 7.530 | 179,243 | -0.10(-1.31%) |
Aug 27, 2007 | 7.700 | 7.750 | 7.500 | 7.630 | 95,173 | -0.02(-0.26%) |
Aug 24, 2007 | 7.680 | 7.700 | 7.380 | 7.650 | 118,355 | -0.01(-0.13%) |
Aug 23, 2007 | 7.570 | 7.660 | 7.350 | 7.660 | 183,233 | +0.04(+0.52%) |
Aug 22, 2007 | 7.530 | 7.720 | 7.530 | 7.620 | 226,555 | +0.10(+1.33%) |
Aug 21, 2007 | 7.650 | 7.650 | 7.450 | 7.520 | 102,265 | -0.08(-1.05%) |
Aug 20, 2007 | 7.670 | 7.800 | 7.410 | 7.600 | 179,106 | -0.07(-0.91%) |
Aug 17, 2007 | 7.940 | 7.960 | 7.580 | 7.670 | 398,717 | +0.18(+2.40%) |
Aug 16, 2007 | 7.400 | 7.640 | 7.250 | 7.490 | 380,872 | +0.08(+1.08%) |
Aug 15, 2007 | 7.300 | 7.550 | 7.200 | 7.410 | 354,549 | +0.16(+2.21%) |
Aug 14, 2007 | 7.290 | 7.400 | 7.160 | 7.250 | 391,588 | -0.06(-0.82%) |
Aug 13, 2007 | 7.500 | 7.500 | 7.060 | 7.310 | 597,968 | -0.11(-1.48%) |
Aug 10, 2007 | 7.540 | 7.980 | 6.960 | 7.420 | 1,091,049 | -0.38(-4.87%) |
Aug 09, 2007 | 7.500 | 8.000 | 7.260 | 7.800 | 1,390,424 | +0.35(+4.70%) |
Aug 08, 2007 | 7.070 | 7.750 | 6.960 | 7.450 | 1,261,971 | +0.39(+5.52%) |
Aug 07, 2007 | 7.070 | 7.170 | 6.906 | 7.060 | 479,885 | -0.05(-0.70%) |
Aug 06, 2007 | 6.950 | 7.130 | 6.690 | 7.110 | 434,584 | +0.18(+2.60%) |
Aug 03, 2007 | 6.890 | 7.020 | 6.790 | 6.930 | 459,301 | -0.11(-1.56%) |
Aug 02, 2007 | 6.810 | 7.100 | 6.510 | 7.040 | 662,941 | +0.23(+3.38%) |
Aug 01, 2007 | 6.750 | 6.860 | 6.530 | 6.810 | 582,210 | +0.03(+0.44%) |
Jul 31, 2007 | 6.840 | 6.890 | 6.660 | 6.780 | 362,955 | -0.02(-0.29%) |
Jul 30, 2007 | 6.860 | 6.860 | 6.630 | 6.800 | 259,965 | +0.04(+0.59%) |
Jul 27, 2007 | 6.560 | 6.840 | 6.480 | 6.760 | 897,022 | +0.12(+1.81%) |
Jul 26, 2007 | 6.800 | 6.850 | 6.420 | 6.640 | 379,683 | -0.23(-3.35%) |
Jul 25, 2007 | 7.090 | 7.130 | 6.748 | 6.870 | 295,650 | -0.14(-2.00%) |
Jul 24, 2007 | 7.150 | 7.240 | 6.900 | 7.010 | 414,328 | -0.24(-3.31%) |
Jul 23, 2007 | 7.350 | 7.350 | 7.140 | 7.250 | 137,090 | -0.08(-1.09%) |
Jul 20, 2007 | 7.360 | 7.360 | 7.110 | 7.330 | 479,218 | -0.05(-0.68%) |
Jul 19, 2007 | 7.250 | 7.400 | 7.180 | 7.380 | 342,348 | +0.24(+3.36%) |
Jul 18, 2007 | 7.090 | 7.160 | 7.020 | 7.140 | 250,306 | +0.00(+0.00%) |
Jul 17, 2007 | 7.120 | 7.240 | 7.000 | 7.140 | 257,071 | +0.03(+0.42%) |
Jul 16, 2007 | 6.950 | 7.110 | 6.910 | 7.110 | 472,243 | +0.12(+1.72%) |
Jul 13, 2007 | 7.000 | 7.000 | 6.930 | 6.990 | 269,347 | +0.01(+0.14%) |
Jul 12, 2007 | 6.940 | 6.980 | 6.840 | 6.980 | 110,066 | +0.10(+1.45%) |
Jul 11, 2007 | 6.880 | 6.968 | 6.760 | 6.880 | 213,901 | -0.03(-0.43%) |
Jul 10, 2007 | 7.000 | 7.100 | 6.850 | 6.910 | 433,296 | -0.09(-1.29%) |
Jul 09, 2007 | 7.000 | 7.030 | 6.820 | 7.000 | 162,819 | +0.00(+0.00%) |
Jul 06, 2007 | 6.980 | 7.010 | 6.940 | 7.000 | 584,694 | +0.00(+0.00%) |
Jul 05, 2007 | 6.800 | 7.010 | 6.780 | 7.000 | 265,738 | +0.07(+1.01%) |
Jul 03, 2007 | 6.800 | 7.100 | 6.800 | 6.930 | 86,779 | -0.01(-0.14%) |