Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.844 | 7.869 | 7.657 | 7.844 | 3,686,936 | +0.05(+0.65%) |
Oct 30, 2007 | 7.631 | 7.895 | 7.623 | 7.793 | 4,191,688 | +0.16(+2.12%) |
Oct 29, 2007 | 7.402 | 7.725 | 7.342 | 7.631 | 4,692,144 | +0.28(+3.82%) |
Oct 26, 2007 | 7.223 | 7.376 | 7.189 | 7.351 | 3,189,921 | +0.20(+2.73%) |
Oct 25, 2007 | 7.436 | 7.487 | 7.027 | 7.155 | 5,559,186 | -0.26(-3.44%) |
Oct 24, 2007 | 7.538 | 7.606 | 7.291 | 7.410 | 5,315,320 | -0.20(-2.57%) |
Oct 23, 2007 | 7.572 | 7.623 | 7.427 | 7.606 | 2,791,313 | +0.12(+1.59%) |
Oct 22, 2007 | 7.427 | 7.555 | 7.291 | 7.487 | 2,392,293 | +0.00(+0.00%) |
Oct 19, 2007 | 7.793 | 7.819 | 7.478 | 7.487 | 3,219,771 | -0.31(-4.03%) |
Oct 18, 2007 | 7.759 | 7.870 | 7.708 | 7.802 | 2,908,796 | +0.01(+0.11%) |
Oct 17, 2007 | 7.776 | 7.870 | 7.665 | 7.793 | 2,623,901 | +0.13(+1.66%) |
Oct 16, 2007 | 7.631 | 7.870 | 7.487 | 7.665 | 4,074,756 | +0.06(+0.78%) |
Oct 15, 2007 | 7.665 | 7.695 | 7.555 | 7.606 | 2,490,943 | -0.03(-0.33%) |
Oct 12, 2007 | 7.487 | 7.665 | 7.487 | 7.631 | 3,980,531 | +0.13(+1.70%) |
Oct 11, 2007 | 7.802 | 7.819 | 7.410 | 7.504 | 5,589,398 | -0.21(-2.76%) |
Oct 10, 2007 | 7.734 | 7.785 | 7.623 | 7.717 | 2,487,317 | +0.00(+0.00%) |
Oct 09, 2007 | 7.742 | 7.751 | 7.555 | 7.717 | 2,896,132 | -0.03(-0.33%) |
Oct 08, 2007 | 7.717 | 7.827 | 7.665 | 7.742 | 1,820,712 | -0.01(-0.11%) |
Oct 05, 2007 | 7.657 | 7.904 | 7.597 | 7.751 | 5,573,412 | +0.28(+3.76%) |
Oct 04, 2007 | 7.478 | 7.487 | 7.334 | 7.470 | 3,320,862 | +0.03(+0.34%) |
Oct 03, 2007 | 7.734 | 7.734 | 7.334 | 7.444 | 7,051,706 | -0.32(-4.16%) |
Oct 02, 2007 | 7.742 | 7.827 | 7.691 | 7.767 | 3,432,740 | +0.11(+1.44%) |
Oct 01, 2007 | 7.657 | 7.742 | 7.538 | 7.657 | 4,773,097 | -0.03(-0.44%) |
Sep 28, 2007 | 7.827 | 7.912 | 7.648 | 7.691 | 4,619,564 | -0.14(-1.85%) |
Sep 27, 2007 | 7.963 | 7.972 | 7.751 | 7.836 | 3,581,046 | -0.11(-1.39%) |
Sep 26, 2007 | 8.065 | 8.091 | 7.844 | 7.946 | 4,106,965 | -0.09(-1.06%) |
Sep 25, 2007 | 7.717 | 8.125 | 7.717 | 8.031 | 4,491,526 | +0.21(+2.72%) |
Sep 24, 2007 | 7.963 | 7.963 | 7.751 | 7.819 | 2,638,127 | -0.13(-1.61%) |
Sep 21, 2007 | 7.819 | 8.065 | 7.699 | 7.946 | 7,846,118 | +0.26(+3.32%) |
Sep 20, 2007 | 7.376 | 7.708 | 7.368 | 7.691 | 5,167,078 | +0.28(+3.79%) |
Sep 19, 2007 | 7.470 | 7.751 | 7.351 | 7.410 | 6,518,473 | -0.04(-0.57%) |
Sep 18, 2007 | 7.283 | 7.504 | 7.206 | 7.453 | 3,862,985 | +0.21(+2.94%) |
Sep 17, 2007 | 7.232 | 7.274 | 7.129 | 7.240 | 3,301,303 | -0.03(-0.35%) |
Sep 14, 2007 | 7.146 | 7.444 | 7.104 | 7.266 | 3,730,420 | +0.09(+1.30%) |
Sep 13, 2007 | 7.146 | 7.334 | 7.019 | 7.172 | 6,157,177 | +0.07(+0.96%) |
Sep 12, 2007 | 6.925 | 7.223 | 6.900 | 7.104 | 5,308,473 | +0.17(+2.45%) |
Sep 11, 2007 | 6.832 | 7.019 | 6.789 | 6.934 | 4,924,465 | +0.10(+1.49%) |
Sep 10, 2007 | 6.917 | 6.959 | 6.670 | 6.832 | 4,766,964 | -0.03(-0.37%) |
Sep 07, 2007 | 6.857 | 6.942 | 6.806 | 6.857 | 4,027,450 | -0.14(-1.95%) |
Sep 06, 2007 | 6.900 | 7.078 | 6.806 | 6.993 | 6,548,467 | +0.10(+1.48%) |
Sep 05, 2007 | 6.976 | 7.044 | 6.798 | 6.891 | 4,384,240 | -0.16(-2.29%) |
Sep 04, 2007 | 6.874 | 7.181 | 6.840 | 7.053 | 8,275,212 | +0.34(+5.07%) |
Aug 31, 2007 | 6.508 | 6.764 | 6.457 | 6.713 | 5,097,558 | +0.28(+4.36%) |
Aug 30, 2007 | 6.321 | 6.491 | 6.313 | 6.432 | 4,789,918 | +0.09(+1.34%) |
Aug 29, 2007 | 6.406 | 6.500 | 6.296 | 6.347 | 4,026,834 | -0.03(-0.40%) |
Aug 28, 2007 | 6.500 | 6.508 | 6.364 | 6.372 | 2,398,692 | -0.16(-2.47%) |
Aug 27, 2007 | 6.704 | 6.764 | 6.517 | 6.534 | 1,905,893 | -0.19(-2.78%) |
Aug 24, 2007 | 6.636 | 6.806 | 6.593 | 6.721 | 4,095,474 | +0.13(+1.94%) |
Aug 23, 2007 | 6.704 | 6.730 | 6.568 | 6.593 | 3,145,397 | -0.06(-0.90%) |
Aug 22, 2007 | 6.559 | 6.687 | 6.559 | 6.653 | 3,671,839 | +0.14(+2.22%) |
Aug 21, 2007 | 6.313 | 6.525 | 6.253 | 6.508 | 4,432,474 | +0.13(+2.00%) |
Aug 20, 2007 | 6.551 | 6.568 | 6.347 | 6.381 | 4,403,449 | -0.15(-2.34%) |
Aug 17, 2007 | 6.372 | 6.687 | 6.219 | 6.534 | 9,809,761 | +0.40(+6.52%) |
Aug 16, 2007 | 6.040 | 6.143 | 5.760 | 6.134 | 5,973,527 | +0.03(+0.42%) |
Aug 15, 2007 | 6.355 | 6.483 | 6.083 | 6.109 | 4,846,714 | -0.27(-4.27%) |
Aug 14, 2007 | 6.415 | 6.542 | 6.304 | 6.381 | 7,075,992 | -0.04(-0.66%) |
Aug 13, 2007 | 6.245 | 6.534 | 6.245 | 6.423 | 6,489,710 | +0.13(+2.03%) |
Aug 10, 2007 | 5.777 | 6.449 | 5.717 | 6.296 | 7,837,540 | +0.40(+6.78%) |
Aug 09, 2007 | 5.947 | 6.117 | 5.853 | 5.896 | 8,461,930 | -0.26(-4.15%) |
Aug 08, 2007 | 6.432 | 6.440 | 5.819 | 6.151 | 13,912,129 | -0.21(-3.34%) |
Aug 07, 2007 | 6.611 | 6.636 | 6.211 | 6.364 | 8,120,206 | -0.30(-4.47%) |
Aug 06, 2007 | 6.602 | 6.755 | 6.491 | 6.662 | 6,864,316 | +0.06(+0.90%) |
Aug 03, 2007 | 6.568 | 6.823 | 6.551 | 6.602 | 6,671,467 | -0.23(-3.36%) |
Aug 02, 2007 | 6.704 | 6.849 | 6.534 | 6.832 | 6,479,055 | +0.15(+2.29%) |