Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.172 | 7.340 | 7.114 | 7.293 | 168,062 | +0.12(+1.69%) |
Sep 27, 2007 | 7.277 | 7.277 | 7.087 | 7.172 | 122,591 | -0.13(-1.81%) |
Sep 26, 2007 | 7.521 | 7.546 | 7.304 | 7.304 | 125,865 | -0.10(-1.41%) |
Sep 25, 2007 | 7.285 | 7.455 | 7.201 | 7.408 | 94,580 | +0.02(+0.30%) |
Sep 24, 2007 | 7.642 | 7.722 | 7.386 | 7.386 | 127,320 | -0.23(-3.03%) |
Sep 21, 2007 | 7.573 | 7.617 | 7.502 | 7.617 | 82,940 | +0.06(+0.80%) |
Sep 20, 2007 | 7.664 | 7.664 | 7.551 | 7.557 | 70,571 | -0.11(-1.47%) |
Sep 19, 2007 | 7.725 | 7.727 | 7.642 | 7.670 | 83,303 | +0.08(+1.09%) |
Sep 18, 2007 | 7.422 | 7.681 | 7.392 | 7.587 | 68,389 | +0.16(+2.22%) |
Sep 17, 2007 | 7.422 | 7.428 | 7.367 | 7.422 | 65,479 | +0.00(+0.00%) |
Sep 14, 2007 | 7.422 | 7.524 | 7.384 | 7.422 | 44,744 | +0.00(+0.03%) |
Sep 13, 2007 | 7.422 | 7.471 | 7.373 | 7.420 | 37,104 | +0.01(+0.15%) |
Sep 12, 2007 | 7.362 | 7.425 | 7.343 | 7.408 | 68,389 | +0.07(+0.94%) |
Sep 11, 2007 | 7.408 | 7.502 | 7.293 | 7.340 | 169,517 | -0.00(-0.04%) |
Sep 10, 2007 | 7.491 | 7.648 | 7.343 | 7.343 | 162,970 | -0.12(-1.62%) |
Sep 07, 2007 | 7.491 | 7.634 | 7.422 | 7.463 | 130,958 | -0.12(-1.56%) |
Sep 06, 2007 | 7.439 | 7.670 | 7.439 | 7.582 | 161,878 | +0.09(+1.25%) |
Sep 05, 2007 | 7.450 | 7.593 | 7.367 | 7.488 | 180,431 | +0.11(+1.45%) |
Sep 04, 2007 | 7.354 | 7.395 | 7.285 | 7.381 | 211,351 | +0.11(+1.55%) |
Aug 31, 2007 | 7.147 | 7.322 | 7.147 | 7.268 | 113,497 | +0.18(+2.60%) |
Aug 30, 2007 | 6.982 | 7.244 | 6.982 | 7.084 | 146,600 | +0.06(+0.82%) |
Aug 29, 2007 | 6.872 | 7.057 | 6.872 | 7.026 | 113,497 | +0.20(+2.86%) |
Aug 28, 2007 | 7.142 | 7.142 | 6.828 | 6.831 | 279,013 | -0.27(-3.79%) |
Aug 27, 2007 | 6.977 | 7.101 | 6.977 | 7.101 | 106,585 | +0.08(+1.18%) |
Aug 24, 2007 | 6.982 | 7.035 | 6.923 | 7.018 | 96,399 | +0.09(+1.31%) |
Aug 23, 2007 | 6.914 | 6.947 | 6.804 | 6.927 | 213,534 | +0.05(+0.80%) |
Aug 22, 2007 | 6.721 | 6.872 | 6.721 | 6.872 | 121,863 | +0.09(+1.30%) |
Aug 21, 2007 | 6.598 | 6.790 | 6.598 | 6.784 | 136,778 | +0.23(+3.48%) |
Aug 20, 2007 | 6.669 | 6.707 | 6.494 | 6.556 | 273,193 | +0.08(+1.27%) |
Aug 17, 2007 | 6.488 | 6.515 | 6.254 | 6.474 | 428,160 | +0.33(+5.37%) |
Aug 16, 2007 | 6.696 | 6.696 | 5.935 | 6.144 | 863,595 | -0.69(-10.13%) |
Aug 15, 2007 | 6.861 | 6.933 | 6.732 | 6.837 | 269,919 | -0.13(-1.89%) |
Aug 14, 2007 | 6.963 | 7.037 | 6.938 | 6.969 | 126,229 | -0.05(-0.78%) |
Aug 13, 2007 | 7.120 | 7.128 | 7.024 | 7.024 | 69,844 | -0.01(-0.20%) |
Aug 10, 2007 | 7.037 | 7.079 | 6.905 | 7.037 | 154,967 | -0.11(-1.54%) |
Aug 09, 2007 | 7.123 | 7.197 | 7.101 | 7.147 | 77,119 | -0.09(-1.25%) |
Aug 08, 2007 | 7.120 | 7.271 | 7.109 | 7.238 | 113,860 | +0.16(+2.25%) |
Aug 07, 2007 | 6.996 | 7.079 | 6.949 | 7.079 | 161,878 | +0.09(+1.26%) |
Aug 06, 2007 | 7.098 | 7.103 | 6.710 | 6.991 | 401,604 | -0.13(-1.88%) |
Aug 03, 2007 | 7.153 | 7.186 | 7.117 | 7.124 | 160,423 | -0.06(-0.86%) |
Aug 02, 2007 | 7.081 | 7.202 | 7.081 | 7.186 | 237,543 | +0.12(+1.71%) |
Aug 01, 2007 | 7.458 | 7.458 | 6.903 | 7.065 | 749,007 | -0.49(-6.44%) |
Jul 31, 2007 | 7.560 | 7.584 | 7.505 | 7.551 | 83,303 | +0.12(+1.67%) |
Jul 30, 2007 | 7.452 | 7.452 | 7.395 | 7.428 | 76,028 | +0.00(+0.00%) |
Jul 27, 2007 | 7.683 | 7.711 | 7.425 | 7.428 | 105,130 | -0.27(-3.47%) |
Jul 26, 2007 | 7.994 | 8.016 | 7.582 | 7.694 | 150,965 | -0.27(-3.38%) |
Jul 25, 2007 | 7.983 | 8.167 | 7.884 | 7.964 | 306,296 | +0.01(+0.07%) |
Jul 24, 2007 | 8.000 | 8.041 | 7.923 | 7.958 | 183,341 | -0.03(-0.41%) |
Jul 23, 2007 | 7.909 | 8.025 | 7.887 | 7.991 | 137,869 | +0.04(+0.52%) |
Jul 20, 2007 | 8.013 | 8.013 | 7.939 | 7.950 | 80,029 | -0.03(-0.38%) |
Jul 19, 2007 | 7.884 | 8.046 | 7.857 | 7.980 | 170,245 | +0.16(+2.00%) |
Jul 18, 2007 | 7.818 | 7.843 | 7.777 | 7.824 | 118,226 | +0.06(+0.74%) |
Jul 17, 2007 | 8.054 | 8.054 | 7.752 | 7.766 | 276,830 | +0.04(+0.57%) |
Jul 16, 2007 | 7.832 | 7.832 | 7.694 | 7.722 | 181,158 | -0.03(-0.43%) |
Jul 13, 2007 | 7.796 | 7.843 | 7.716 | 7.755 | 166,244 | +0.04(+0.52%) |
Jul 12, 2007 | 7.686 | 7.752 | 7.659 | 7.715 | 70,208 | +0.08(+1.09%) |
Jul 11, 2007 | 7.560 | 7.716 | 7.554 | 7.631 | 194,982 | +0.04(+0.47%) |
Jul 10, 2007 | 7.623 | 7.626 | 7.551 | 7.595 | 204,076 | +0.01(+0.07%) |
Jul 09, 2007 | 7.642 | 7.689 | 7.540 | 7.590 | 346,311 | +0.03(+0.44%) |
Jul 06, 2007 | 7.793 | 7.807 | 7.539 | 7.557 | 612,229 | -0.24(-3.03%) |
Jul 05, 2007 | 7.851 | 7.868 | 7.771 | 7.793 | 75,300 | -0.03(-0.39%) |
Jul 03, 2007 | 7.780 | 7.837 | 7.780 | 7.824 | 35,285 | +0.08(+1.03%) |