Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 6.829 | 6.861 | 6.692 | 6.770 | 4,449,500 | -0.05(-0.76%) |
Sep 27, 2007 | 6.907 | 7.018 | 6.776 | 6.822 | 4,265,203 | -0.07(-1.04%) |
Sep 26, 2007 | 6.881 | 6.985 | 6.842 | 6.894 | 3,427,126 | +0.05(+0.76%) |
Sep 25, 2007 | 6.907 | 6.939 | 6.803 | 6.842 | 4,519,109 | -0.11(-1.59%) |
Sep 24, 2007 | 6.887 | 7.011 | 6.881 | 6.953 | 6,220,560 | +0.07(+0.95%) |
Sep 21, 2007 | 6.731 | 6.998 | 6.731 | 6.887 | 6,703,659 | +0.05(+0.67%) |
Sep 20, 2007 | 6.783 | 6.907 | 6.724 | 6.842 | 10,332,764 | +0.07(+1.06%) |
Sep 19, 2007 | 6.711 | 6.900 | 6.672 | 6.770 | 11,078,058 | +0.10(+1.47%) |
Sep 18, 2007 | 6.535 | 6.685 | 6.450 | 6.672 | 6,294,463 | +0.16(+2.40%) |
Sep 17, 2007 | 6.587 | 6.607 | 6.444 | 6.516 | 8,272,359 | -0.10(-1.58%) |
Sep 14, 2007 | 6.698 | 6.724 | 6.587 | 6.620 | 5,112,938 | -0.08(-1.17%) |
Sep 13, 2007 | 6.698 | 6.757 | 6.666 | 6.698 | 5,440,287 | +0.03(+0.39%) |
Sep 12, 2007 | 6.711 | 6.809 | 6.659 | 6.672 | 5,361,814 | -0.08(-1.16%) |
Sep 11, 2007 | 6.796 | 6.848 | 6.685 | 6.750 | 6,972,160 | -0.05(-0.67%) |
Sep 10, 2007 | 7.005 | 7.037 | 6.763 | 6.796 | 12,076,513 | -0.20(-2.89%) |
Sep 07, 2007 | 7.083 | 7.125 | 6.966 | 6.998 | 4,781,449 | -0.14(-1.92%) |
Sep 06, 2007 | 7.207 | 7.292 | 7.109 | 7.135 | 6,728,373 | -0.07(-1.00%) |
Sep 05, 2007 | 7.155 | 7.266 | 7.148 | 7.207 | 4,266,122 | -0.03(-0.36%) |
Sep 04, 2007 | 7.103 | 7.285 | 7.083 | 7.233 | 4,015,742 | +0.09(+1.28%) |
Aug 31, 2007 | 7.220 | 7.285 | 7.109 | 7.142 | 4,302,614 | -0.03(-0.45%) |
Aug 30, 2007 | 7.037 | 7.240 | 6.972 | 7.174 | 3,620,316 | +0.14(+1.95%) |
Aug 29, 2007 | 7.031 | 7.044 | 6.907 | 7.037 | 3,956,099 | +0.06(+0.84%) |
Aug 28, 2007 | 7.024 | 7.096 | 6.966 | 6.979 | 4,909,782 | -0.11(-1.56%) |
Aug 27, 2007 | 7.168 | 7.240 | 7.070 | 7.090 | 2,998,341 | -0.11(-1.54%) |
Aug 24, 2007 | 7.142 | 7.220 | 7.103 | 7.200 | 2,802,479 | +0.03(+0.45%) |
Aug 23, 2007 | 7.213 | 7.259 | 7.129 | 7.168 | 4,295,714 | -0.05(-0.63%) |
Aug 22, 2007 | 7.194 | 7.259 | 7.122 | 7.213 | 11,363,243 | +0.05(+0.64%) |
Aug 21, 2007 | 7.292 | 7.337 | 7.148 | 7.168 | 5,440,901 | -0.12(-1.70%) |
Aug 20, 2007 | 7.357 | 7.435 | 7.253 | 7.292 | 2,953,751 | -0.06(-0.80%) |
Aug 17, 2007 | 7.435 | 7.435 | 7.135 | 7.350 | 6,387,540 | +0.10(+1.44%) |
Aug 16, 2007 | 7.174 | 7.246 | 6.992 | 7.246 | 7,919,251 | +0.07(+1.00%) |
Aug 15, 2007 | 7.259 | 7.403 | 7.168 | 7.174 | 6,321,348 | -0.16(-2.22%) |
Aug 14, 2007 | 7.494 | 7.507 | 7.331 | 7.337 | 7,521,704 | -0.11(-1.49%) |
Aug 13, 2007 | 7.350 | 7.526 | 7.331 | 7.448 | 9,176,825 | +0.10(+1.33%) |
Aug 10, 2007 | 7.572 | 7.572 | 7.253 | 7.350 | 12,473,624 | -0.22(-2.93%) |
Aug 09, 2007 | 7.383 | 7.729 | 7.246 | 7.572 | 16,537,418 | +0.19(+2.56%) |
Aug 08, 2007 | 7.370 | 7.631 | 7.305 | 7.383 | 17,207,812 | +0.08(+1.16%) |
Aug 07, 2007 | 6.881 | 7.442 | 6.698 | 7.298 | 25,188,628 | +0.94(+14.77%) |
Aug 06, 2007 | 6.431 | 6.470 | 6.300 | 6.359 | 13,587,713 | -0.07(-1.12%) |
Aug 03, 2007 | 6.450 | 6.698 | 6.405 | 6.431 | 10,951,642 | -0.27(-3.99%) |
Aug 02, 2007 | 6.783 | 6.816 | 6.653 | 6.698 | 8,596,944 | -0.08(-1.25%) |
Aug 01, 2007 | 6.796 | 6.848 | 6.672 | 6.783 | 11,606,813 | -0.06(-0.86%) |
Jul 31, 2007 | 6.731 | 6.881 | 6.666 | 6.842 | 14,017,917 | +0.19(+2.84%) |
Jul 30, 2007 | 6.659 | 6.711 | 6.594 | 6.653 | 12,004,764 | -0.03(-0.39%) |
Jul 27, 2007 | 6.829 | 6.867 | 6.679 | 6.679 | 10,494,280 | -0.18(-2.57%) |
Jul 26, 2007 | 6.985 | 7.018 | 6.796 | 6.855 | 10,490,182 | -0.21(-2.95%) |
Jul 25, 2007 | 6.998 | 7.096 | 6.979 | 7.063 | 6,961,627 | +0.10(+1.40%) |
Jul 24, 2007 | 7.076 | 7.135 | 6.953 | 6.966 | 6,749,152 | -0.18(-2.47%) |
Jul 23, 2007 | 7.181 | 7.226 | 7.116 | 7.142 | 4,751,244 | -0.03(-0.36%) |
Jul 20, 2007 | 7.298 | 7.305 | 7.135 | 7.168 | 10,634,229 | -0.14(-1.96%) |
Jul 19, 2007 | 7.311 | 7.324 | 7.240 | 7.311 | 6,022,316 | +0.01(+0.18%) |
Jul 18, 2007 | 7.357 | 7.390 | 7.259 | 7.298 | 4,984,298 | -0.10(-1.32%) |
Jul 17, 2007 | 7.390 | 7.429 | 7.318 | 7.396 | 3,825,005 | -0.01(-0.18%) |
Jul 16, 2007 | 7.376 | 7.461 | 7.331 | 7.409 | 5,385,627 | +0.00(+0.00%) |
Jul 13, 2007 | 7.390 | 7.422 | 7.305 | 7.409 | 4,624,597 | +0.02(+0.26%) |
Jul 12, 2007 | 7.344 | 7.422 | 7.324 | 7.390 | 5,347,526 | +0.05(+0.62%) |
Jul 11, 2007 | 7.207 | 7.350 | 7.194 | 7.344 | 4,586,266 | +0.12(+1.62%) |
Jul 10, 2007 | 7.344 | 7.382 | 7.226 | 7.226 | 5,366,966 | -0.17(-2.29%) |
Jul 09, 2007 | 7.461 | 7.494 | 7.344 | 7.396 | 4,194,464 | -0.07(-0.87%) |
Jul 06, 2007 | 7.474 | 7.494 | 7.416 | 7.461 | 3,685,743 | -0.01(-0.17%) |
Jul 05, 2007 | 7.396 | 7.513 | 7.370 | 7.474 | 4,121,997 | +0.07(+0.97%) |
Jul 03, 2007 | 7.383 | 7.422 | 7.370 | 7.403 | 2,273,354 | +0.02(+0.26%) |