Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.165 | 7.332 | 7.107 | 7.286 | 168,229 | +0.12(+1.69%) |
Sep 27, 2007 | 7.269 | 7.269 | 7.080 | 7.165 | 122,713 | -0.13(-1.81%) |
Sep 26, 2007 | 7.514 | 7.538 | 7.297 | 7.297 | 125,990 | -0.10(-1.41%) |
Sep 25, 2007 | 7.278 | 7.448 | 7.194 | 7.401 | 94,674 | +0.02(+0.30%) |
Sep 24, 2007 | 7.635 | 7.714 | 7.379 | 7.379 | 127,446 | -0.23(-3.03%) |
Sep 21, 2007 | 7.566 | 7.610 | 7.495 | 7.610 | 83,022 | +0.06(+0.80%) |
Sep 20, 2007 | 7.657 | 7.657 | 7.544 | 7.549 | 70,641 | -0.11(-1.47%) |
Sep 19, 2007 | 7.717 | 7.720 | 7.635 | 7.662 | 83,386 | +0.08(+1.09%) |
Sep 18, 2007 | 7.415 | 7.673 | 7.385 | 7.580 | 68,457 | +0.16(+2.22%) |
Sep 17, 2007 | 7.415 | 7.420 | 7.360 | 7.415 | 65,544 | +0.00(+0.00%) |
Sep 14, 2007 | 7.415 | 7.516 | 7.376 | 7.415 | 44,788 | +0.00(+0.03%) |
Sep 13, 2007 | 7.415 | 7.463 | 7.365 | 7.412 | 37,141 | +0.01(+0.15%) |
Sep 12, 2007 | 7.354 | 7.418 | 7.335 | 7.401 | 68,457 | +0.07(+0.94%) |
Sep 11, 2007 | 7.401 | 7.495 | 7.286 | 7.332 | 169,686 | -0.00(-0.04%) |
Sep 10, 2007 | 7.484 | 7.640 | 7.335 | 7.335 | 163,131 | -0.12(-1.62%) |
Sep 07, 2007 | 7.484 | 7.626 | 7.415 | 7.456 | 131,088 | -0.12(-1.56%) |
Sep 06, 2007 | 7.431 | 7.662 | 7.431 | 7.574 | 162,039 | +0.09(+1.25%) |
Sep 05, 2007 | 7.442 | 7.585 | 7.360 | 7.481 | 180,610 | +0.11(+1.45%) |
Sep 04, 2007 | 7.346 | 7.387 | 7.278 | 7.374 | 211,561 | +0.11(+1.55%) |
Aug 31, 2007 | 7.140 | 7.314 | 7.140 | 7.261 | 113,609 | +0.18(+2.60%) |
Aug 30, 2007 | 6.975 | 7.236 | 6.975 | 7.077 | 146,745 | +0.06(+0.82%) |
Aug 29, 2007 | 6.866 | 7.050 | 6.866 | 7.019 | 113,609 | +0.19(+2.86%) |
Aug 28, 2007 | 7.135 | 7.135 | 6.822 | 6.824 | 279,290 | -0.27(-3.79%) |
Aug 27, 2007 | 6.970 | 7.094 | 6.970 | 7.094 | 106,691 | +0.08(+1.18%) |
Aug 24, 2007 | 6.975 | 7.028 | 6.916 | 7.011 | 96,495 | +0.09(+1.31%) |
Aug 23, 2007 | 6.907 | 6.940 | 6.797 | 6.921 | 213,746 | +0.05(+0.80%) |
Aug 22, 2007 | 6.715 | 6.866 | 6.715 | 6.866 | 121,984 | +0.09(+1.30%) |
Aug 21, 2007 | 6.591 | 6.783 | 6.591 | 6.778 | 136,914 | +0.23(+3.48%) |
Aug 20, 2007 | 6.662 | 6.701 | 6.487 | 6.550 | 273,464 | +0.08(+1.27%) |
Aug 17, 2007 | 6.481 | 6.509 | 6.248 | 6.467 | 428,585 | +0.33(+5.37%) |
Aug 16, 2007 | 6.690 | 6.690 | 5.929 | 6.138 | 864,453 | -0.69(-10.13%) |
Aug 15, 2007 | 6.855 | 6.926 | 6.726 | 6.830 | 270,187 | -0.13(-1.89%) |
Aug 14, 2007 | 6.956 | 7.030 | 6.932 | 6.962 | 126,354 | -0.05(-0.78%) |
Aug 13, 2007 | 7.113 | 7.121 | 7.017 | 7.017 | 69,913 | -0.01(-0.20%) |
Aug 10, 2007 | 7.030 | 7.072 | 6.899 | 7.030 | 155,121 | -0.11(-1.54%) |
Aug 09, 2007 | 7.116 | 7.190 | 7.094 | 7.140 | 77,196 | -0.09(-1.25%) |
Aug 08, 2007 | 7.113 | 7.264 | 7.102 | 7.231 | 113,973 | +0.16(+2.25%) |
Aug 07, 2007 | 6.989 | 7.072 | 6.942 | 7.072 | 162,039 | +0.09(+1.26%) |
Aug 06, 2007 | 7.091 | 7.096 | 6.704 | 6.984 | 402,003 | -0.13(-1.88%) |
Aug 03, 2007 | 7.146 | 7.179 | 7.110 | 7.117 | 160,583 | -0.06(-0.86%) |
Aug 02, 2007 | 7.074 | 7.195 | 7.074 | 7.179 | 237,779 | +0.12(+1.71%) |
Aug 01, 2007 | 7.451 | 7.451 | 6.896 | 7.058 | 749,751 | -0.49(-6.44%) |
Jul 31, 2007 | 7.552 | 7.577 | 7.497 | 7.544 | 83,386 | +0.12(+1.67%) |
Jul 30, 2007 | 7.445 | 7.445 | 7.387 | 7.420 | 76,103 | +0.00(+0.00%) |
Jul 27, 2007 | 7.676 | 7.703 | 7.418 | 7.420 | 105,234 | -0.27(-3.47%) |
Jul 26, 2007 | 7.986 | 8.008 | 7.574 | 7.687 | 151,115 | -0.27(-3.38%) |
Jul 25, 2007 | 7.975 | 8.159 | 7.876 | 7.956 | 306,600 | +0.01(+0.07%) |
Jul 24, 2007 | 7.992 | 8.033 | 7.915 | 7.950 | 183,523 | -0.03(-0.41%) |
Jul 23, 2007 | 7.901 | 8.017 | 7.879 | 7.983 | 138,006 | +0.04(+0.52%) |
Jul 20, 2007 | 8.005 | 8.005 | 7.931 | 7.942 | 80,109 | -0.03(-0.38%) |
Jul 19, 2007 | 7.876 | 8.038 | 7.850 | 7.972 | 170,414 | +0.16(+2.00%) |
Jul 18, 2007 | 7.810 | 7.835 | 7.769 | 7.816 | 118,343 | +0.06(+0.74%) |
Jul 17, 2007 | 8.046 | 8.046 | 7.744 | 7.758 | 277,105 | +0.04(+0.57%) |
Jul 16, 2007 | 7.824 | 7.824 | 7.687 | 7.714 | 181,338 | -0.03(-0.43%) |
Jul 13, 2007 | 7.788 | 7.835 | 7.709 | 7.747 | 166,409 | +0.04(+0.52%) |
Jul 12, 2007 | 7.678 | 7.744 | 7.651 | 7.707 | 70,277 | +0.08(+1.09%) |
Jul 11, 2007 | 7.552 | 7.709 | 7.547 | 7.624 | 195,175 | +0.04(+0.47%) |
Jul 10, 2007 | 7.615 | 7.618 | 7.544 | 7.588 | 204,279 | +0.01(+0.07%) |
Jul 09, 2007 | 7.635 | 7.681 | 7.533 | 7.582 | 346,655 | +0.03(+0.44%) |
Jul 06, 2007 | 7.786 | 7.799 | 7.532 | 7.549 | 612,837 | -0.24(-3.03%) |
Jul 05, 2007 | 7.843 | 7.860 | 7.764 | 7.786 | 75,375 | -0.03(-0.39%) |
Jul 03, 2007 | 7.772 | 7.830 | 7.772 | 7.816 | 35,320 | +0.08(+1.03%) |