Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.529 | 7.563 | 7.405 | 7.563 | 7,802,244 | +0.00(+0.00%) |
Sep 27, 2007 | 7.581 | 7.598 | 7.497 | 7.563 | 8,704,834 | +0.11(+1.47%) |
Sep 26, 2007 | 7.445 | 7.491 | 7.399 | 7.454 | 9,459,753 | +0.15(+2.09%) |
Sep 25, 2007 | 7.197 | 7.315 | 7.154 | 7.301 | 8,957,633 | +0.00(+0.04%) |
Sep 24, 2007 | 7.289 | 7.321 | 7.232 | 7.298 | 6,763,217 | +0.09(+1.20%) |
Sep 21, 2007 | 7.327 | 7.347 | 7.159 | 7.211 | 6,435,506 | +0.02(+0.28%) |
Sep 20, 2007 | 7.211 | 7.327 | 7.076 | 7.191 | 6,688,176 | +0.00(+0.00%) |
Sep 19, 2007 | 7.183 | 7.318 | 7.151 | 7.191 | 13,091,216 | +0.31(+4.57%) |
Sep 18, 2007 | 6.632 | 7.053 | 6.513 | 6.877 | 11,415,663 | +0.38(+5.81%) |
Sep 17, 2007 | 6.663 | 6.695 | 6.499 | 6.499 | 5,916,588 | -0.18(-2.72%) |
Sep 14, 2007 | 6.663 | 6.741 | 6.559 | 6.681 | 9,633,413 | -0.02(-0.34%) |
Sep 13, 2007 | 6.724 | 6.799 | 6.663 | 6.704 | 7,492,282 | +0.05(+0.82%) |
Sep 12, 2007 | 6.692 | 6.764 | 6.528 | 6.649 | 8,558,367 | -0.08(-1.16%) |
Sep 11, 2007 | 6.773 | 6.819 | 6.577 | 6.727 | 9,227,568 | +0.04(+0.56%) |
Sep 10, 2007 | 6.756 | 6.784 | 6.516 | 6.689 | 6,878,497 | -0.10(-1.49%) |
Sep 07, 2007 | 6.868 | 6.871 | 6.606 | 6.790 | 6,933,847 | -0.15(-2.20%) |
Sep 06, 2007 | 6.963 | 7.009 | 6.842 | 6.943 | 5,340,876 | +0.06(+0.84%) |
Sep 05, 2007 | 6.790 | 6.917 | 6.714 | 6.885 | 12,062,212 | -0.11(-1.53%) |
Sep 04, 2007 | 6.963 | 7.139 | 6.932 | 6.992 | 8,236,846 | +0.06(+0.83%) |
Aug 31, 2007 | 6.894 | 7.007 | 6.833 | 6.934 | 7,922,911 | +0.32(+4.89%) |
Aug 30, 2007 | 6.476 | 6.839 | 6.455 | 6.611 | 8,228,679 | +0.05(+0.79%) |
Aug 29, 2007 | 6.450 | 6.683 | 6.392 | 6.559 | 6,919,634 | +0.26(+4.07%) |
Aug 28, 2007 | 6.554 | 6.559 | 6.262 | 6.303 | 9,383,107 | -0.37(-5.62%) |
Aug 27, 2007 | 6.756 | 6.784 | 6.562 | 6.678 | 4,846,319 | -0.04(-0.64%) |
Aug 24, 2007 | 6.516 | 6.805 | 6.470 | 6.721 | 9,230,223 | +0.20(+3.14%) |
Aug 23, 2007 | 6.634 | 6.663 | 6.311 | 6.516 | 9,435,441 | +0.04(+0.67%) |
Aug 22, 2007 | 6.297 | 6.484 | 6.239 | 6.473 | 8,635,676 | +0.42(+6.86%) |
Aug 21, 2007 | 5.939 | 6.161 | 5.902 | 6.058 | 8,086,885 | +0.12(+2.04%) |
Aug 20, 2007 | 5.997 | 6.006 | 5.683 | 5.936 | 8,998,298 | +0.05(+0.88%) |
Aug 17, 2007 | 6.006 | 6.084 | 5.541 | 5.884 | 14,345,414 | +0.29(+5.21%) |
Aug 16, 2007 | 5.385 | 5.769 | 0.0029 | 5.593 | 27,530,354 | -0.42(-7.00%) |
Aug 15, 2007 | 6.239 | 6.453 | 5.983 | 6.014 | 14,121,482 | -0.40(-6.21%) |
Aug 14, 2007 | 6.663 | 6.709 | 6.352 | 6.412 | 9,545,157 | -0.32(-4.71%) |
Aug 13, 2007 | 6.908 | 6.946 | 6.626 | 6.730 | 9,750,236 | -0.11(-1.64%) |
Aug 10, 2007 | 6.669 | 6.862 | 6.510 | 6.842 | 10,714,686 | -0.22(-3.14%) |
Aug 09, 2007 | 7.102 | 7.266 | 6.958 | 7.064 | 8,800,873 | -0.37(-5.00%) |
Aug 08, 2007 | 7.379 | 7.650 | 7.283 | 7.436 | 9,004,611 | +0.14(+1.94%) |
Aug 07, 2007 | 7.125 | 7.356 | 7.024 | 7.295 | 7,565,489 | +0.14(+2.02%) |
Aug 06, 2007 | 7.087 | 7.165 | 6.779 | 7.151 | 12,641,436 | -0.01(-0.08%) |
Aug 03, 2007 | 7.229 | 7.431 | 7.108 | 7.157 | 6,861,392 | -0.27(-3.69%) |
Aug 02, 2007 | 7.410 | 7.532 | 7.324 | 7.431 | 10,119,791 | +0.14(+1.86%) |
Aug 01, 2007 | 7.113 | 7.387 | 7.099 | 7.295 | 12,424,834 | +0.01(+0.08%) |
Jul 31, 2007 | 7.497 | 7.601 | 7.289 | 7.289 | 11,106,429 | -0.03(-0.35%) |
Jul 30, 2007 | 7.278 | 7.341 | 7.087 | 7.315 | 12,460,541 | +0.17(+2.38%) |
Jul 27, 2007 | 7.376 | 7.439 | 7.015 | 7.145 | 12,713,961 | -0.20(-2.67%) |
Jul 26, 2007 | 7.312 | 7.393 | 7.011 | 7.341 | 16,282,786 | -0.41(-5.32%) |
Jul 25, 2007 | 7.823 | 7.915 | 7.436 | 7.754 | 9,507,591 | +0.06(+0.75%) |
Jul 24, 2007 | 8.074 | 8.085 | 7.532 | 7.696 | 8,753,545 | -0.40(-4.95%) |
Jul 23, 2007 | 8.117 | 8.120 | 8.008 | 8.097 | 9,056,539 | +0.10(+1.19%) |
Jul 20, 2007 | 8.048 | 8.068 | 7.947 | 8.002 | 4,826,756 | -0.07(-0.93%) |
Jul 19, 2007 | 8.077 | 8.117 | 8.025 | 8.077 | 9,606,140 | +0.09(+1.08%) |
Jul 18, 2007 | 7.918 | 8.002 | 7.863 | 7.990 | 7,079,798 | +0.05(+0.69%) |
Jul 17, 2007 | 7.933 | 7.973 | 7.857 | 7.935 | 5,645,603 | +0.08(+0.95%) |
Jul 16, 2007 | 7.921 | 7.935 | 7.800 | 7.860 | 5,088,496 | -0.09(-1.09%) |
Jul 13, 2007 | 7.976 | 7.976 | 7.855 | 7.947 | 6,027,639 | -0.01(-0.18%) |
Jul 12, 2007 | 7.904 | 7.984 | 7.788 | 7.961 | 11,490,371 | +0.08(+1.02%) |
Jul 11, 2007 | 7.656 | 7.990 | 7.612 | 7.881 | 10,016,136 | +0.11(+1.37%) |
Jul 10, 2007 | 7.733 | 7.912 | 7.664 | 7.774 | 6,593,759 | -0.19(-2.36%) |
Jul 09, 2007 | 7.982 | 8.031 | 7.888 | 7.961 | 3,792,278 | +0.14(+1.81%) |
Jul 06, 2007 | 7.719 | 7.840 | 7.658 | 7.820 | 5,383,170 | +0.15(+1.96%) |
Jul 05, 2007 | 7.633 | 7.710 | 7.529 | 7.670 | 4,820,863 | +0.04(+0.49%) |
Jul 03, 2007 | 7.667 | 7.725 | 7.546 | 7.633 | 3,970,816 | +0.00(+0.00%) |