Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.636 | 6.833 | 6.543 | 6.827 | 7,095,204 | +0.20(+2.99%) |
Oct 30, 2007 | 6.589 | 6.669 | 6.570 | 6.629 | 3,845,509 | +0.03(+0.50%) |
Oct 29, 2007 | 6.649 | 6.675 | 6.563 | 6.596 | 4,440,415 | -0.06(-0.89%) |
Oct 26, 2007 | 6.616 | 6.662 | 6.517 | 6.655 | 4,578,680 | +0.09(+1.31%) |
Oct 25, 2007 | 6.649 | 6.649 | 6.537 | 6.570 | 3,917,219 | -0.06(-0.90%) |
Oct 24, 2007 | 6.616 | 6.655 | 6.537 | 6.629 | 6,798,206 | -0.01(-0.10%) |
Oct 23, 2007 | 6.609 | 6.761 | 6.583 | 6.636 | 7,109,455 | -0.05(-0.79%) |
Oct 22, 2007 | 6.629 | 6.774 | 6.576 | 6.688 | 7,785,773 | +0.14(+2.11%) |
Oct 19, 2007 | 6.655 | 6.675 | 6.530 | 6.550 | 6,200,268 | -0.14(-2.07%) |
Oct 18, 2007 | 6.655 | 6.741 | 6.530 | 6.688 | 6,574,434 | +0.04(+0.60%) |
Oct 17, 2007 | 6.735 | 6.781 | 6.603 | 6.649 | 7,434,955 | -0.05(-0.69%) |
Oct 16, 2007 | 6.860 | 6.860 | 6.636 | 6.695 | 5,213,762 | -0.13(-1.93%) |
Oct 15, 2007 | 6.979 | 6.998 | 6.768 | 6.827 | 4,901,451 | -0.13(-1.90%) |
Oct 12, 2007 | 6.979 | 6.979 | 6.880 | 6.959 | 4,380,926 | +0.01(+0.19%) |
Oct 11, 2007 | 6.833 | 7.097 | 6.807 | 6.946 | 11,017,513 | +0.16(+2.33%) |
Oct 10, 2007 | 6.814 | 6.893 | 6.708 | 6.787 | 8,628,101 | -0.03(-0.48%) |
Oct 09, 2007 | 6.853 | 6.893 | 6.708 | 6.820 | 5,221,949 | -0.03(-0.39%) |
Oct 08, 2007 | 6.814 | 6.899 | 6.814 | 6.847 | 4,581,864 | +0.01(+0.10%) |
Oct 05, 2007 | 6.781 | 6.853 | 6.715 | 6.840 | 3,234,836 | +0.08(+1.17%) |
Oct 04, 2007 | 6.800 | 6.853 | 6.735 | 6.761 | 4,067,310 | -0.04(-0.58%) |
Oct 03, 2007 | 6.840 | 6.926 | 6.774 | 6.800 | 3,764,248 | -0.07(-0.96%) |
Oct 02, 2007 | 6.899 | 6.946 | 6.800 | 6.866 | 5,125,981 | -0.03(-0.48%) |
Oct 01, 2007 | 6.847 | 6.932 | 6.814 | 6.899 | 3,983,168 | +0.05(+0.77%) |
Sep 28, 2007 | 6.906 | 6.939 | 6.768 | 6.847 | 4,399,633 | -0.05(-0.76%) |
Sep 27, 2007 | 6.985 | 7.097 | 6.853 | 6.899 | 4,217,401 | -0.07(-1.04%) |
Sep 26, 2007 | 6.959 | 7.064 | 6.919 | 6.972 | 3,388,718 | +0.05(+0.76%) |
Sep 25, 2007 | 6.985 | 7.018 | 6.880 | 6.919 | 4,468,462 | -0.11(-1.59%) |
Sep 24, 2007 | 6.965 | 7.091 | 6.959 | 7.031 | 6,150,844 | +0.07(+0.95%) |
Sep 21, 2007 | 6.807 | 7.078 | 6.807 | 6.965 | 6,628,529 | +0.05(+0.67%) |
Sep 20, 2007 | 6.860 | 6.985 | 6.800 | 6.919 | 10,216,962 | +0.07(+1.06%) |
Sep 19, 2007 | 6.787 | 6.979 | 6.748 | 6.847 | 10,953,903 | +0.10(+1.47%) |
Sep 18, 2007 | 6.609 | 6.761 | 6.523 | 6.748 | 6,223,919 | +0.16(+2.40%) |
Sep 17, 2007 | 6.662 | 6.682 | 6.517 | 6.589 | 8,179,648 | -0.11(-1.58%) |
Sep 14, 2007 | 6.774 | 6.800 | 6.662 | 6.695 | 5,055,636 | -0.08(-1.17%) |
Sep 13, 2007 | 6.774 | 6.833 | 6.741 | 6.774 | 5,379,317 | +0.03(+0.39%) |
Sep 12, 2007 | 6.787 | 6.886 | 6.735 | 6.748 | 5,301,723 | -0.08(-1.16%) |
Sep 11, 2007 | 6.873 | 6.926 | 6.761 | 6.827 | 6,894,021 | -0.05(-0.67%) |
Sep 10, 2007 | 7.084 | 7.117 | 6.840 | 6.873 | 11,941,167 | -0.20(-2.89%) |
Sep 07, 2007 | 7.163 | 7.206 | 7.045 | 7.078 | 4,727,862 | -0.14(-1.92%) |
Sep 06, 2007 | 7.289 | 7.374 | 7.190 | 7.216 | 6,652,966 | -0.07(-1.00%) |
Sep 05, 2007 | 7.236 | 7.348 | 7.229 | 7.289 | 4,218,311 | -0.03(-0.36%) |
Sep 04, 2007 | 7.183 | 7.368 | 7.163 | 7.315 | 3,970,736 | +0.09(+1.28%) |
Aug 31, 2007 | 7.302 | 7.368 | 7.190 | 7.223 | 4,254,393 | -0.03(-0.45%) |
Aug 30, 2007 | 7.117 | 7.322 | 7.051 | 7.256 | 3,579,742 | +0.14(+1.95%) |
Aug 29, 2007 | 7.110 | 7.124 | 6.985 | 7.117 | 3,911,761 | +0.06(+0.84%) |
Aug 28, 2007 | 7.104 | 7.176 | 7.045 | 7.058 | 4,854,757 | -0.11(-1.56%) |
Aug 27, 2007 | 7.249 | 7.322 | 7.150 | 7.170 | 2,964,738 | -0.11(-1.54%) |
Aug 24, 2007 | 7.223 | 7.302 | 7.183 | 7.282 | 2,771,071 | +0.03(+0.45%) |
Aug 23, 2007 | 7.295 | 7.341 | 7.209 | 7.249 | 4,247,571 | -0.05(-0.63%) |
Aug 22, 2007 | 7.275 | 7.341 | 7.203 | 7.295 | 11,235,892 | +0.05(+0.64%) |
Aug 21, 2007 | 7.374 | 7.421 | 7.229 | 7.249 | 5,379,923 | -0.13(-1.70%) |
Aug 20, 2007 | 7.440 | 7.519 | 7.335 | 7.374 | 2,920,648 | -0.06(-0.80%) |
Aug 17, 2007 | 7.519 | 7.519 | 7.216 | 7.434 | 6,315,953 | +0.11(+1.44%) |
Aug 16, 2007 | 7.256 | 7.328 | 7.071 | 7.328 | 7,830,497 | +0.07(+1.00%) |
Aug 15, 2007 | 7.341 | 7.486 | 7.249 | 7.256 | 6,250,503 | -0.16(-2.22%) |
Aug 14, 2007 | 7.579 | 7.592 | 7.414 | 7.421 | 7,437,406 | -0.11(-1.49%) |
Aug 13, 2007 | 7.434 | 7.612 | 7.414 | 7.533 | 9,073,977 | +0.10(+1.33%) |
Aug 10, 2007 | 7.658 | 7.658 | 7.335 | 7.434 | 12,333,828 | -0.22(-2.93%) |
Aug 09, 2007 | 7.467 | 7.816 | 7.328 | 7.658 | 16,352,078 | +0.19(+2.56%) |
Aug 08, 2007 | 7.453 | 7.717 | 7.388 | 7.467 | 17,014,958 | +0.09(+1.16%) |
Aug 07, 2007 | 6.959 | 7.526 | 6.774 | 7.381 | 24,906,332 | +0.95(+14.77%) |
Aug 06, 2007 | 6.504 | 6.543 | 6.372 | 6.431 | 13,435,431 | -0.07(-1.12%) |
Aug 03, 2007 | 6.523 | 6.774 | 6.477 | 6.504 | 10,828,903 | -0.27(-3.99%) |
Aug 02, 2007 | 6.860 | 6.893 | 6.728 | 6.774 | 8,500,595 | -0.09(-1.25%) |