Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.720 | 7.804 | 7.544 | 7.586 | 4,683,706 | -0.14(-1.85%) |
Sep 27, 2007 | 7.854 | 7.863 | 7.644 | 7.728 | 3,630,769 | -0.11(-1.39%) |
Sep 26, 2007 | 7.955 | 7.980 | 7.737 | 7.837 | 4,163,991 | -0.08(-1.06%) |
Sep 25, 2007 | 7.611 | 8.014 | 7.611 | 7.921 | 4,553,891 | +0.21(+2.72%) |
Sep 24, 2007 | 7.854 | 7.854 | 7.644 | 7.712 | 2,674,757 | -0.13(-1.61%) |
Sep 21, 2007 | 7.712 | 7.955 | 7.594 | 7.837 | 7,955,061 | +0.25(+3.32%) |
Sep 20, 2007 | 7.275 | 7.602 | 7.267 | 7.586 | 5,238,823 | +0.28(+3.79%) |
Sep 19, 2007 | 7.367 | 7.644 | 7.250 | 7.309 | 6,608,982 | -0.04(-0.57%) |
Sep 18, 2007 | 7.183 | 7.401 | 7.107 | 7.351 | 3,916,623 | +0.21(+2.94%) |
Sep 17, 2007 | 7.133 | 7.175 | 7.032 | 7.141 | 3,347,142 | -0.03(-0.35%) |
Sep 14, 2007 | 7.049 | 7.342 | 7.007 | 7.166 | 3,782,217 | +0.09(+1.30%) |
Sep 13, 2007 | 7.049 | 7.233 | 6.923 | 7.074 | 6,242,670 | +0.07(+0.96%) |
Sep 12, 2007 | 6.830 | 7.124 | 6.805 | 7.007 | 5,382,181 | +0.17(+2.45%) |
Sep 11, 2007 | 6.738 | 6.923 | 6.696 | 6.839 | 4,992,841 | +0.10(+1.49%) |
Sep 10, 2007 | 6.822 | 6.864 | 6.579 | 6.738 | 4,833,153 | -0.03(-0.37%) |
Sep 07, 2007 | 6.763 | 6.847 | 6.713 | 6.763 | 4,083,371 | -0.13(-1.95%) |
Sep 06, 2007 | 6.805 | 6.981 | 6.713 | 6.898 | 6,639,393 | +0.10(+1.48%) |
Sep 05, 2007 | 6.881 | 6.948 | 6.705 | 6.797 | 4,445,116 | -0.16(-2.29%) |
Sep 04, 2007 | 6.780 | 7.082 | 6.747 | 6.956 | 8,390,114 | +0.34(+5.07%) |
Aug 31, 2007 | 6.419 | 6.671 | 6.369 | 6.621 | 5,168,338 | +0.28(+4.37%) |
Aug 30, 2007 | 6.235 | 6.402 | 6.226 | 6.344 | 4,856,426 | +0.08(+1.34%) |
Aug 29, 2007 | 6.319 | 6.411 | 6.210 | 6.260 | 4,082,746 | -0.03(-0.40%) |
Aug 28, 2007 | 6.411 | 6.419 | 6.277 | 6.285 | 2,431,998 | -0.16(-2.47%) |
Aug 27, 2007 | 6.612 | 6.671 | 6.428 | 6.444 | 1,932,357 | -0.18(-2.78%) |
Aug 24, 2007 | 6.545 | 6.713 | 6.503 | 6.629 | 4,152,339 | +0.13(+1.94%) |
Aug 23, 2007 | 6.612 | 6.637 | 6.478 | 6.503 | 3,189,071 | -0.06(-0.90%) |
Aug 22, 2007 | 6.470 | 6.596 | 6.470 | 6.562 | 3,722,823 | +0.14(+2.22%) |
Aug 21, 2007 | 6.226 | 6.436 | 6.168 | 6.419 | 4,494,019 | +0.13(+2.00%) |
Aug 20, 2007 | 6.461 | 6.478 | 6.260 | 6.293 | 4,464,591 | -0.15(-2.34%) |
Aug 17, 2007 | 6.285 | 6.596 | 6.134 | 6.444 | 9,945,969 | +0.39(+6.52%) |
Aug 16, 2007 | 5.958 | 6.058 | 5.681 | 6.050 | 6,056,469 | +0.03(+0.42%) |
Aug 15, 2007 | 6.268 | 6.394 | 6.000 | 6.025 | 4,914,010 | -0.27(-4.27%) |
Aug 14, 2007 | 6.327 | 6.453 | 6.218 | 6.293 | 7,174,242 | -0.04(-0.66%) |
Aug 13, 2007 | 6.159 | 6.444 | 6.159 | 6.335 | 6,579,820 | +0.13(+2.03%) |
Aug 10, 2007 | 5.698 | 6.361 | 5.639 | 6.209 | 7,946,364 | +0.39(+6.78%) |
Aug 09, 2007 | 5.865 | 6.033 | 5.773 | 5.815 | 8,579,423 | -0.25(-4.15%) |
Aug 08, 2007 | 6.344 | 6.352 | 5.740 | 6.067 | 14,105,299 | -0.21(-3.34%) |
Aug 07, 2007 | 6.520 | 6.545 | 6.126 | 6.277 | 8,232,955 | -0.29(-4.47%) |
Aug 06, 2007 | 6.512 | 6.663 | 6.402 | 6.570 | 6,959,627 | +0.06(+0.90%) |
Aug 03, 2007 | 6.478 | 6.730 | 6.461 | 6.512 | 6,764,100 | -0.23(-3.36%) |
Aug 02, 2007 | 6.612 | 6.755 | 6.444 | 6.738 | 6,569,017 | +0.15(+2.29%) |
Aug 01, 2007 | 6.587 | 6.738 | 6.419 | 6.587 | 7,494,637 | -0.06(-0.88%) |
Jul 31, 2007 | 6.872 | 6.948 | 6.646 | 6.646 | 8,782,079 | -0.12(-1.74%) |
Jul 30, 2007 | 6.596 | 6.805 | 6.596 | 6.763 | 5,748,941 | +0.21(+3.20%) |
Jul 27, 2007 | 6.705 | 6.773 | 6.528 | 6.554 | 6,637,878 | -0.18(-2.62%) |
Jul 26, 2007 | 6.931 | 6.940 | 6.562 | 6.730 | 6,228,001 | -0.31(-4.41%) |
Jul 25, 2007 | 7.175 | 7.200 | 6.940 | 7.040 | 7,317,402 | -0.05(-0.71%) |
Jul 24, 2007 | 7.351 | 7.351 | 7.065 | 7.091 | 4,643,545 | -0.29(-3.98%) |
Jul 23, 2007 | 7.359 | 7.477 | 7.351 | 7.384 | 5,278,231 | +0.02(+0.23%) |
Jul 20, 2007 | 7.443 | 7.451 | 7.300 | 7.367 | 4,994,550 | -0.08(-1.13%) |
Jul 19, 2007 | 7.233 | 7.586 | 7.200 | 7.451 | 14,903,720 | +0.53(+7.64%) |
Jul 18, 2007 | 6.948 | 6.990 | 6.654 | 6.923 | 7,454,580 | -0.09(-1.32%) |
Jul 17, 2007 | 7.149 | 7.267 | 6.948 | 7.015 | 5,767,948 | -0.08(-1.18%) |
Jul 16, 2007 | 6.990 | 7.233 | 6.981 | 7.099 | 6,818,506 | +0.11(+1.56%) |
Jul 13, 2007 | 6.906 | 7.040 | 6.872 | 6.990 | 4,298,254 | +0.08(+1.22%) |
Jul 12, 2007 | 6.755 | 6.981 | 6.730 | 6.906 | 7,286,098 | +0.13(+1.86%) |
Jul 11, 2007 | 6.436 | 6.814 | 6.436 | 6.780 | 10,648,385 | +0.35(+5.48%) |
Jul 10, 2007 | 6.470 | 6.495 | 6.352 | 6.428 | 4,091,710 | -0.07(-1.03%) |
Jul 09, 2007 | 6.554 | 6.587 | 6.478 | 6.495 | 3,453,378 | -0.01(-0.13%) |
Jul 06, 2007 | 6.436 | 6.503 | 6.419 | 6.503 | 2,828,711 | +0.07(+1.04%) |
Jul 05, 2007 | 6.503 | 6.528 | 6.394 | 6.436 | 2,427,485 | -0.02(-0.26%) |
Jul 03, 2007 | 6.495 | 6.570 | 6.377 | 6.453 | 2,921,330 | +0.07(+1.05%) |