Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.722 | 7.806 | 7.546 | 7.588 | 4,682,245 | -0.14(-1.85%) |
Sep 27, 2007 | 7.857 | 7.865 | 7.647 | 7.731 | 3,629,637 | -0.11(-1.39%) |
Sep 26, 2007 | 7.957 | 7.983 | 7.739 | 7.840 | 4,162,692 | -0.08(-1.06%) |
Sep 25, 2007 | 7.613 | 8.016 | 7.613 | 7.924 | 4,552,470 | +0.21(+2.72%) |
Sep 24, 2007 | 7.857 | 7.857 | 7.647 | 7.714 | 2,673,923 | -0.13(-1.61%) |
Sep 21, 2007 | 7.714 | 7.957 | 7.596 | 7.840 | 7,952,580 | +0.25(+3.32%) |
Sep 20, 2007 | 7.277 | 7.605 | 7.269 | 7.588 | 5,237,189 | +0.28(+3.79%) |
Sep 19, 2007 | 7.370 | 7.647 | 7.252 | 7.311 | 6,606,921 | -0.04(-0.57%) |
Sep 18, 2007 | 7.185 | 7.403 | 7.110 | 7.353 | 3,915,401 | +0.21(+2.94%) |
Sep 17, 2007 | 7.135 | 7.177 | 7.034 | 7.143 | 3,346,098 | -0.03(-0.35%) |
Sep 14, 2007 | 7.051 | 7.345 | 7.009 | 7.168 | 3,781,037 | +0.09(+1.30%) |
Sep 13, 2007 | 7.051 | 7.235 | 6.925 | 7.076 | 6,240,722 | +0.07(+0.96%) |
Sep 12, 2007 | 6.833 | 7.126 | 6.807 | 7.009 | 5,380,503 | +0.17(+2.45%) |
Sep 11, 2007 | 6.740 | 6.925 | 6.698 | 6.841 | 4,991,284 | +0.10(+1.49%) |
Sep 10, 2007 | 6.824 | 6.866 | 6.581 | 6.740 | 4,831,645 | -0.03(-0.37%) |
Sep 07, 2007 | 6.765 | 6.849 | 6.715 | 6.765 | 4,082,097 | -0.13(-1.95%) |
Sep 06, 2007 | 6.807 | 6.984 | 6.715 | 6.900 | 6,637,322 | +0.10(+1.48%) |
Sep 05, 2007 | 6.883 | 6.950 | 6.707 | 6.799 | 4,443,729 | -0.16(-2.29%) |
Sep 04, 2007 | 6.782 | 7.084 | 6.749 | 6.958 | 8,387,496 | +0.34(+5.07%) |
Aug 31, 2007 | 6.421 | 6.673 | 6.371 | 6.623 | 5,166,726 | +0.28(+4.37%) |
Aug 30, 2007 | 6.237 | 6.404 | 6.228 | 6.346 | 4,854,911 | +0.08(+1.34%) |
Aug 29, 2007 | 6.321 | 6.413 | 6.211 | 6.262 | 4,081,473 | -0.03(-0.40%) |
Aug 28, 2007 | 6.413 | 6.421 | 6.279 | 6.287 | 2,431,239 | -0.16(-2.47%) |
Aug 27, 2007 | 6.614 | 6.673 | 6.430 | 6.446 | 1,931,754 | -0.18(-2.78%) |
Aug 24, 2007 | 6.547 | 6.715 | 6.505 | 6.631 | 4,151,044 | +0.13(+1.94%) |
Aug 23, 2007 | 6.614 | 6.640 | 6.480 | 6.505 | 3,188,076 | -0.06(-0.90%) |
Aug 22, 2007 | 6.472 | 6.598 | 6.472 | 6.564 | 3,721,661 | +0.14(+2.22%) |
Aug 21, 2007 | 6.228 | 6.438 | 6.169 | 6.421 | 4,492,617 | +0.13(+2.00%) |
Aug 20, 2007 | 6.463 | 6.480 | 6.262 | 6.295 | 4,463,198 | -0.15(-2.34%) |
Aug 17, 2007 | 6.287 | 6.598 | 6.136 | 6.446 | 9,942,866 | +0.39(+6.52%) |
Aug 16, 2007 | 5.960 | 6.060 | 5.683 | 6.052 | 6,054,580 | +0.03(+0.42%) |
Aug 15, 2007 | 6.270 | 6.396 | 6.002 | 6.027 | 4,912,477 | -0.27(-4.27%) |
Aug 14, 2007 | 6.329 | 6.455 | 6.220 | 6.295 | 7,172,004 | -0.04(-0.66%) |
Aug 13, 2007 | 6.161 | 6.446 | 6.161 | 6.337 | 6,577,767 | +0.13(+2.03%) |
Aug 10, 2007 | 5.699 | 6.363 | 5.641 | 6.211 | 7,943,885 | +0.39(+6.78%) |
Aug 09, 2007 | 5.867 | 6.035 | 5.775 | 5.817 | 8,576,747 | -0.25(-4.15%) |
Aug 08, 2007 | 6.346 | 6.354 | 5.741 | 6.069 | 14,100,899 | -0.21(-3.34%) |
Aug 07, 2007 | 6.522 | 6.547 | 6.128 | 6.279 | 8,230,387 | -0.29(-4.47%) |
Aug 06, 2007 | 6.514 | 6.665 | 6.404 | 6.572 | 6,957,456 | +0.06(+0.90%) |
Aug 03, 2007 | 6.480 | 6.732 | 6.463 | 6.514 | 6,761,990 | -0.23(-3.36%) |
Aug 02, 2007 | 6.614 | 6.757 | 6.446 | 6.740 | 6,566,968 | +0.15(+2.29%) |
Aug 01, 2007 | 6.589 | 6.740 | 6.421 | 6.589 | 7,492,299 | -0.06(-0.88%) |
Jul 31, 2007 | 6.875 | 6.950 | 6.648 | 6.648 | 8,779,340 | -0.12(-1.74%) |
Jul 30, 2007 | 6.598 | 6.807 | 6.598 | 6.765 | 5,747,147 | +0.21(+3.20%) |
Jul 27, 2007 | 6.707 | 6.776 | 6.530 | 6.556 | 6,635,807 | -0.18(-2.62%) |
Jul 26, 2007 | 6.933 | 6.942 | 6.564 | 6.732 | 6,226,058 | -0.31(-4.41%) |
Jul 25, 2007 | 7.177 | 7.202 | 6.942 | 7.042 | 7,315,120 | -0.05(-0.71%) |
Jul 24, 2007 | 7.353 | 7.353 | 7.068 | 7.093 | 4,642,097 | -0.29(-3.98%) |
Jul 23, 2007 | 7.361 | 7.479 | 7.353 | 7.387 | 5,276,585 | +0.02(+0.23%) |
Jul 20, 2007 | 7.445 | 7.454 | 7.303 | 7.370 | 4,992,992 | -0.08(-1.13%) |
Jul 19, 2007 | 7.235 | 7.588 | 7.202 | 7.454 | 14,899,071 | +0.53(+7.64%) |
Jul 18, 2007 | 6.950 | 6.992 | 6.656 | 6.925 | 7,452,255 | -0.09(-1.32%) |
Jul 17, 2007 | 7.152 | 7.269 | 6.950 | 7.017 | 5,766,148 | -0.08(-1.18%) |
Jul 16, 2007 | 6.992 | 7.235 | 6.984 | 7.101 | 6,816,379 | +0.11(+1.56%) |
Jul 13, 2007 | 6.908 | 7.042 | 6.875 | 6.992 | 4,296,913 | +0.08(+1.22%) |
Jul 12, 2007 | 6.757 | 6.984 | 6.732 | 6.908 | 7,283,825 | +0.13(+1.86%) |
Jul 11, 2007 | 6.438 | 6.816 | 6.438 | 6.782 | 10,645,063 | +0.35(+5.48%) |
Jul 10, 2007 | 6.472 | 6.497 | 6.354 | 6.430 | 4,090,434 | -0.07(-1.03%) |
Jul 09, 2007 | 6.556 | 6.589 | 6.480 | 6.497 | 3,452,301 | -0.01(-0.13%) |
Jul 06, 2007 | 6.438 | 6.505 | 6.421 | 6.505 | 2,827,829 | +0.07(+1.04%) |
Jul 05, 2007 | 6.505 | 6.530 | 6.396 | 6.438 | 2,426,727 | -0.02(-0.26%) |
Jul 03, 2007 | 6.497 | 6.572 | 6.379 | 6.455 | 2,920,419 | +0.07(+1.05%) |