Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2007 | 6.933 | 7.138 | 6.873 | 7.093 | 346,119 | +0.10(+1.40%) |
Jul 31, 2007 | 7.025 | 7.118 | 6.954 | 6.995 | 391,849 | +0.05(+0.78%) |
Jul 30, 2007 | 6.902 | 7.192 | 6.829 | 6.941 | 374,878 | +0.05(+0.68%) |
Jul 27, 2007 | 7.192 | 7.245 | 6.846 | 6.894 | 502,758 | -0.34(-4.66%) |
Jul 26, 2007 | 7.382 | 7.534 | 7.014 | 7.231 | 570,457 | -0.20(-2.69%) |
Jul 25, 2007 | 7.646 | 7.717 | 7.410 | 7.431 | 480,584 | -0.13(-1.71%) |
Jul 24, 2007 | 7.833 | 7.859 | 7.472 | 7.561 | 406,414 | -0.27(-3.40%) |
Jul 23, 2007 | 7.800 | 7.901 | 7.761 | 7.827 | 237,468 | -0.01(-0.12%) |
Jul 20, 2007 | 8.005 | 8.020 | 7.827 | 7.836 | 295,637 | -0.19(-2.33%) |
Jul 19, 2007 | 8.009 | 8.101 | 7.931 | 8.023 | 362,000 | +0.05(+0.64%) |
Jul 18, 2007 | 7.953 | 8.095 | 7.827 | 7.972 | 367,841 | -0.04(-0.54%) |
Jul 17, 2007 | 8.056 | 8.161 | 7.966 | 8.015 | 282,819 | -0.10(-1.21%) |
Jul 16, 2007 | 8.139 | 8.257 | 8.062 | 8.113 | 283,557 | -0.01(-0.07%) |
Jul 13, 2007 | 8.175 | 8.175 | 8.024 | 8.119 | 229,361 | -0.02(-0.24%) |
Jul 12, 2007 | 7.963 | 8.149 | 7.949 | 8.139 | 295,996 | +0.19(+2.44%) |
Jul 11, 2007 | 7.857 | 7.944 | 7.826 | 7.944 | 175,385 | +0.10(+1.23%) |
Jul 10, 2007 | 7.853 | 7.890 | 7.795 | 7.848 | 477,468 | -0.06(-0.78%) |
Jul 09, 2007 | 7.908 | 7.964 | 7.812 | 7.910 | 854,718 | +0.00(+0.00%) |
Jul 06, 2007 | 7.866 | 7.961 | 7.857 | 7.910 | 160,440 | +0.01(+0.13%) |
Jul 05, 2007 | 7.820 | 7.935 | 7.765 | 7.899 | 179,757 | +0.07(+0.90%) |
Jul 03, 2007 | 7.749 | 7.845 | 7.735 | 7.829 | 107,388 | +0.01(+0.10%) |