Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.906 | 6.939 | 6.768 | 6.847 | 4,399,633 | -0.05(-0.76%) |
Sep 27, 2007 | 6.985 | 7.097 | 6.853 | 6.899 | 4,217,401 | -0.07(-1.04%) |
Sep 26, 2007 | 6.959 | 7.064 | 6.919 | 6.972 | 3,388,718 | +0.05(+0.76%) |
Sep 25, 2007 | 6.985 | 7.018 | 6.880 | 6.919 | 4,468,462 | -0.11(-1.59%) |
Sep 24, 2007 | 6.965 | 7.091 | 6.959 | 7.031 | 6,150,844 | +0.07(+0.95%) |
Sep 21, 2007 | 6.807 | 7.078 | 6.807 | 6.965 | 6,628,529 | +0.05(+0.67%) |
Sep 20, 2007 | 6.860 | 6.985 | 6.800 | 6.919 | 10,216,962 | +0.07(+1.06%) |
Sep 19, 2007 | 6.787 | 6.979 | 6.748 | 6.847 | 10,953,903 | +0.10(+1.47%) |
Sep 18, 2007 | 6.609 | 6.761 | 6.523 | 6.748 | 6,223,919 | +0.16(+2.40%) |
Sep 17, 2007 | 6.662 | 6.682 | 6.517 | 6.589 | 8,179,648 | -0.11(-1.58%) |
Sep 14, 2007 | 6.774 | 6.800 | 6.662 | 6.695 | 5,055,636 | -0.08(-1.17%) |
Sep 13, 2007 | 6.774 | 6.833 | 6.741 | 6.774 | 5,379,317 | +0.03(+0.39%) |
Sep 12, 2007 | 6.787 | 6.886 | 6.735 | 6.748 | 5,301,723 | -0.08(-1.16%) |
Sep 11, 2007 | 6.873 | 6.926 | 6.761 | 6.827 | 6,894,021 | -0.05(-0.67%) |
Sep 10, 2007 | 7.084 | 7.117 | 6.840 | 6.873 | 11,941,167 | -0.20(-2.89%) |
Sep 07, 2007 | 7.163 | 7.206 | 7.045 | 7.078 | 4,727,862 | -0.14(-1.92%) |
Sep 06, 2007 | 7.289 | 7.374 | 7.190 | 7.216 | 6,652,966 | -0.07(-1.00%) |
Sep 05, 2007 | 7.236 | 7.348 | 7.229 | 7.289 | 4,218,311 | -0.03(-0.36%) |
Sep 04, 2007 | 7.183 | 7.368 | 7.163 | 7.315 | 3,970,736 | +0.09(+1.28%) |
Aug 31, 2007 | 7.302 | 7.368 | 7.190 | 7.223 | 4,254,393 | -0.03(-0.45%) |
Aug 30, 2007 | 7.117 | 7.322 | 7.051 | 7.256 | 3,579,742 | +0.14(+1.95%) |
Aug 29, 2007 | 7.110 | 7.124 | 6.985 | 7.117 | 3,911,761 | +0.06(+0.84%) |
Aug 28, 2007 | 7.104 | 7.176 | 7.045 | 7.058 | 4,854,757 | -0.11(-1.56%) |
Aug 27, 2007 | 7.249 | 7.322 | 7.150 | 7.170 | 2,964,738 | -0.11(-1.54%) |
Aug 24, 2007 | 7.223 | 7.302 | 7.183 | 7.282 | 2,771,071 | +0.03(+0.45%) |
Aug 23, 2007 | 7.295 | 7.341 | 7.209 | 7.249 | 4,247,571 | -0.05(-0.63%) |
Aug 22, 2007 | 7.275 | 7.341 | 7.203 | 7.295 | 11,235,892 | +0.05(+0.64%) |
Aug 21, 2007 | 7.374 | 7.421 | 7.229 | 7.249 | 5,379,923 | -0.13(-1.70%) |
Aug 20, 2007 | 7.440 | 7.519 | 7.335 | 7.374 | 2,920,648 | -0.06(-0.80%) |
Aug 17, 2007 | 7.519 | 7.519 | 7.216 | 7.434 | 6,315,953 | +0.11(+1.44%) |
Aug 16, 2007 | 7.256 | 7.328 | 7.071 | 7.328 | 7,830,497 | +0.07(+1.00%) |
Aug 15, 2007 | 7.341 | 7.486 | 7.249 | 7.256 | 6,250,503 | -0.16(-2.22%) |
Aug 14, 2007 | 7.579 | 7.592 | 7.414 | 7.421 | 7,437,406 | -0.11(-1.49%) |
Aug 13, 2007 | 7.434 | 7.612 | 7.414 | 7.533 | 9,073,977 | +0.10(+1.33%) |
Aug 10, 2007 | 7.658 | 7.658 | 7.335 | 7.434 | 12,333,828 | -0.22(-2.93%) |
Aug 09, 2007 | 7.467 | 7.816 | 7.328 | 7.658 | 16,352,078 | +0.19(+2.56%) |
Aug 08, 2007 | 7.453 | 7.717 | 7.388 | 7.467 | 17,014,958 | +0.09(+1.16%) |
Aug 07, 2007 | 6.959 | 7.526 | 6.774 | 7.381 | 24,906,332 | +0.95(+14.77%) |
Aug 06, 2007 | 6.504 | 6.543 | 6.372 | 6.431 | 13,435,431 | -0.07(-1.12%) |
Aug 03, 2007 | 6.523 | 6.774 | 6.477 | 6.504 | 10,828,903 | -0.27(-3.99%) |
Aug 02, 2007 | 6.860 | 6.893 | 6.728 | 6.774 | 8,500,595 | -0.09(-1.25%) |
Aug 01, 2007 | 6.873 | 6.926 | 6.748 | 6.860 | 11,476,732 | -0.06(-0.86%) |
Jul 31, 2007 | 6.807 | 6.959 | 6.741 | 6.919 | 13,860,814 | +0.19(+2.84%) |
Jul 30, 2007 | 6.735 | 6.787 | 6.669 | 6.728 | 11,870,223 | -0.03(-0.39%) |
Jul 27, 2007 | 6.906 | 6.945 | 6.754 | 6.754 | 10,376,667 | -0.18(-2.57%) |
Jul 26, 2007 | 7.064 | 7.097 | 6.873 | 6.932 | 10,372,615 | -0.21(-2.95%) |
Jul 25, 2007 | 7.078 | 7.176 | 7.058 | 7.143 | 6,883,606 | +0.10(+1.40%) |
Jul 24, 2007 | 7.157 | 7.216 | 7.031 | 7.045 | 6,673,512 | -0.18(-2.47%) |
Jul 23, 2007 | 7.262 | 7.308 | 7.196 | 7.223 | 4,697,995 | -0.03(-0.36%) |
Jul 20, 2007 | 7.381 | 7.388 | 7.216 | 7.249 | 10,515,048 | -0.15(-1.96%) |
Jul 19, 2007 | 7.394 | 7.407 | 7.322 | 7.394 | 5,954,822 | +0.01(+0.18%) |
Jul 18, 2007 | 7.440 | 7.473 | 7.341 | 7.381 | 4,928,438 | -0.10(-1.32%) |
Jul 17, 2007 | 7.473 | 7.513 | 7.401 | 7.480 | 3,782,137 | -0.01(-0.18%) |
Jul 16, 2007 | 7.460 | 7.546 | 7.414 | 7.493 | 5,325,269 | +0.00(+0.00%) |
Jul 13, 2007 | 7.473 | 7.506 | 7.388 | 7.493 | 4,572,768 | +0.02(+0.26%) |
Jul 12, 2007 | 7.427 | 7.506 | 7.407 | 7.473 | 5,287,594 | +0.05(+0.62%) |
Jul 11, 2007 | 7.289 | 7.434 | 7.275 | 7.427 | 4,534,866 | +0.12(+1.62%) |
Jul 10, 2007 | 7.427 | 7.466 | 7.308 | 7.308 | 5,306,817 | -0.17(-2.29%) |
Jul 09, 2007 | 7.546 | 7.579 | 7.427 | 7.480 | 4,147,456 | -0.07(-0.87%) |
Jul 06, 2007 | 7.559 | 7.579 | 7.500 | 7.546 | 3,644,436 | -0.01(-0.17%) |
Jul 05, 2007 | 7.480 | 7.599 | 7.453 | 7.559 | 4,075,800 | +0.07(+0.97%) |
Jul 03, 2007 | 7.467 | 7.506 | 7.453 | 7.486 | 2,247,875 | +0.02(+0.27%) |