Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.534 | 7.662 | 7.473 | 7.652 | 275,836 | +0.16(+2.09%) |
Oct 30, 2007 | 7.523 | 7.668 | 7.467 | 7.496 | 174,866 | -0.07(-0.90%) |
Oct 29, 2007 | 7.648 | 7.704 | 7.520 | 7.564 | 159,184 | -0.06(-0.79%) |
Oct 26, 2007 | 7.568 | 7.705 | 7.457 | 7.624 | 149,343 | +0.14(+1.89%) |
Oct 25, 2007 | 7.565 | 7.630 | 7.425 | 7.482 | 197,087 | -0.03(-0.36%) |
Oct 24, 2007 | 7.585 | 7.585 | 7.427 | 7.510 | 124,206 | -0.15(-1.91%) |
Oct 23, 2007 | 7.759 | 7.759 | 7.525 | 7.656 | 130,306 | -0.04(-0.47%) |
Oct 22, 2007 | 7.379 | 7.740 | 7.344 | 7.692 | 285,730 | +0.29(+3.90%) |
Oct 19, 2007 | 7.947 | 7.947 | 7.401 | 7.403 | 343,853 | -0.56(-7.01%) |
Oct 18, 2007 | 7.956 | 8.127 | 7.866 | 7.961 | 226,643 | -0.08(-0.94%) |
Oct 17, 2007 | 8.131 | 8.131 | 7.856 | 8.036 | 350,770 | +0.01(+0.15%) |
Oct 16, 2007 | 7.969 | 8.054 | 7.857 | 8.024 | 109,547 | +0.11(+1.41%) |
Oct 15, 2007 | 7.979 | 8.095 | 7.821 | 7.913 | 169,145 | -0.08(-0.96%) |
Oct 12, 2007 | 7.949 | 8.104 | 7.890 | 7.990 | 125,781 | +0.04(+0.45%) |
Oct 11, 2007 | 8.226 | 8.248 | 7.880 | 7.953 | 122,485 | -0.25(-3.01%) |
Oct 10, 2007 | 8.086 | 8.259 | 8.072 | 8.200 | 171,444 | +0.10(+1.28%) |
Oct 09, 2007 | 8.054 | 8.124 | 7.981 | 8.096 | 201,419 | +0.05(+0.65%) |
Oct 08, 2007 | 8.124 | 8.124 | 7.969 | 8.044 | 145,443 | -0.11(-1.33%) |
Oct 05, 2007 | 8.021 | 8.193 | 7.934 | 8.152 | 285,231 | +0.23(+2.85%) |
Oct 04, 2007 | 7.925 | 7.961 | 7.823 | 7.926 | 120,039 | +0.02(+0.21%) |
Oct 03, 2007 | 7.928 | 7.952 | 7.803 | 7.910 | 176,627 | -0.08(-1.00%) |
Oct 02, 2007 | 7.920 | 8.015 | 7.808 | 7.990 | 113,115 | +0.09(+1.20%) |
Oct 01, 2007 | 7.507 | 7.984 | 7.394 | 7.895 | 272,898 | +0.38(+5.00%) |
Sep 28, 2007 | 7.576 | 7.589 | 7.485 | 7.519 | 202,476 | -0.05(-0.64%) |
Sep 27, 2007 | 7.526 | 7.589 | 7.500 | 7.567 | 392,779 | +0.05(+0.66%) |
Sep 26, 2007 | 7.549 | 7.595 | 7.455 | 7.517 | 211,413 | +0.00(+0.04%) |
Sep 25, 2007 | 7.549 | 7.608 | 7.502 | 7.514 | 263,336 | -0.07(-0.95%) |
Sep 24, 2007 | 7.804 | 7.826 | 7.553 | 7.586 | 369,143 | -0.23(-3.00%) |
Sep 21, 2007 | 7.893 | 7.893 | 7.713 | 7.821 | 480,751 | +0.01(+0.17%) |
Sep 20, 2007 | 7.783 | 7.871 | 7.674 | 7.808 | 144,001 | +0.00(+0.02%) |
Sep 19, 2007 | 7.792 | 8.026 | 7.743 | 7.806 | 365,728 | +0.03(+0.39%) |
Sep 18, 2007 | 7.335 | 7.776 | 7.264 | 7.776 | 372,160 | +0.47(+6.40%) |
Sep 17, 2007 | 7.386 | 7.407 | 7.269 | 7.308 | 210,443 | -0.11(-1.54%) |
Sep 14, 2007 | 7.275 | 7.425 | 7.216 | 7.422 | 226,690 | +0.08(+1.02%) |
Sep 13, 2007 | 7.373 | 7.388 | 7.237 | 7.347 | 184,927 | +0.05(+0.68%) |
Sep 12, 2007 | 7.174 | 7.431 | 7.156 | 7.297 | 313,685 | +0.05(+0.62%) |
Sep 11, 2007 | 7.035 | 7.260 | 7.035 | 7.252 | 268,732 | +0.17(+2.38%) |
Sep 10, 2007 | 7.017 | 7.099 | 6.855 | 7.084 | 254,944 | +0.06(+0.90%) |
Sep 07, 2007 | 7.194 | 7.347 | 7.011 | 7.020 | 258,253 | -0.25(-3.42%) |
Sep 06, 2007 | 7.318 | 7.335 | 7.239 | 7.269 | 182,083 | -0.01(-0.14%) |
Sep 05, 2007 | 7.389 | 7.416 | 7.249 | 7.279 | 149,284 | -0.17(-2.30%) |
Sep 04, 2007 | 7.513 | 7.513 | 7.308 | 7.451 | 262,320 | -0.05(-0.70%) |
Aug 31, 2007 | 7.553 | 7.595 | 7.368 | 7.504 | 134,751 | +0.05(+0.61%) |
Aug 30, 2007 | 7.356 | 7.567 | 7.344 | 7.458 | 265,629 | +0.00(+0.00%) |
Aug 29, 2007 | 7.314 | 7.472 | 7.197 | 7.458 | 202,257 | +0.17(+2.35%) |
Aug 28, 2007 | 7.484 | 7.484 | 7.255 | 7.287 | 298,322 | -0.18(-2.46%) |
Aug 27, 2007 | 7.520 | 7.549 | 7.336 | 7.470 | 239,634 | -0.05(-0.64%) |
Aug 24, 2007 | 7.675 | 7.675 | 7.315 | 7.519 | 370,844 | -0.14(-1.79%) |
Aug 23, 2007 | 7.842 | 7.932 | 7.619 | 7.656 | 129,841 | -0.13(-1.72%) |
Aug 22, 2007 | 7.750 | 7.920 | 7.713 | 7.789 | 366,166 | +0.09(+1.19%) |
Aug 21, 2007 | 7.704 | 7.794 | 7.681 | 7.698 | 69,385 | -0.06(-0.76%) |
Aug 20, 2007 | 7.782 | 7.853 | 7.559 | 7.756 | 171,571 | -0.01(-0.10%) |
Aug 17, 2007 | 7.984 | 8.101 | 7.740 | 7.764 | 445,606 | +0.03(+0.37%) |
Aug 16, 2007 | 7.109 | 7.735 | 7.038 | 7.735 | 353,454 | +0.58(+8.05%) |
Aug 15, 2007 | 7.100 | 7.306 | 7.100 | 7.159 | 196,010 | +0.07(+1.04%) |
Aug 14, 2007 | 7.318 | 7.344 | 7.085 | 7.085 | 191,033 | -0.25(-3.41%) |
Aug 13, 2007 | 7.762 | 7.853 | 7.276 | 7.335 | 291,617 | -0.34(-4.38%) |
Aug 10, 2007 | 7.051 | 7.773 | 7.051 | 7.671 | 581,055 | +0.51(+7.19%) |
Aug 09, 2007 | 7.394 | 7.591 | 7.073 | 7.156 | 682,576 | -0.25(-3.37%) |
Aug 08, 2007 | 7.299 | 7.931 | 7.076 | 7.406 | 1,096,533 | +0.17(+2.35%) |
Aug 07, 2007 | 7.054 | 7.303 | 6.888 | 7.236 | 430,555 | +0.09(+1.22%) |
Aug 06, 2007 | 7.028 | 7.200 | 6.896 | 7.148 | 615,496 | +0.14(+1.93%) |
Aug 03, 2007 | 7.025 | 7.273 | 6.998 | 7.013 | 372,964 | -0.16(-2.24%) |
Aug 02, 2007 | 7.093 | 7.183 | 6.998 | 7.174 | 270,858 | +0.08(+1.15%) |