Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.381 | 6.524 | 5.913 | 6.438 | 608,634 | +0.10(+1.50%) |
Oct 30, 2007 | 6.991 | 6.991 | 6.238 | 6.343 | 456,711 | -0.57(-8.28%) |
Oct 29, 2007 | 7.096 | 7.268 | 6.915 | 6.915 | 205,079 | -0.17(-2.42%) |
Oct 26, 2007 | 7.039 | 7.201 | 6.943 | 7.087 | 130,743 | +0.09(+1.23%) |
Oct 25, 2007 | 7.096 | 7.144 | 6.934 | 7.001 | 143,535 | -0.10(-1.34%) |
Oct 24, 2007 | 7.335 | 7.335 | 6.963 | 7.096 | 135,881 | -0.26(-3.50%) |
Oct 23, 2007 | 7.220 | 7.354 | 7.067 | 7.354 | 130,219 | +0.21(+2.94%) |
Oct 22, 2007 | 6.896 | 7.144 | 6.830 | 7.144 | 226,678 | +0.12(+1.77%) |
Oct 19, 2007 | 7.439 | 7.477 | 7.010 | 7.020 | 262,850 | -0.42(-5.64%) |
Oct 18, 2007 | 7.420 | 7.621 | 7.363 | 7.439 | 164,923 | +0.05(+0.65%) |
Oct 17, 2007 | 7.478 | 7.487 | 7.363 | 7.392 | 182,852 | -0.05(-0.64%) |
Oct 16, 2007 | 7.468 | 7.563 | 7.306 | 7.439 | 190,191 | +0.00(+0.00%) |
Oct 15, 2007 | 7.764 | 7.764 | 7.325 | 7.439 | 391,392 | -0.32(-4.18%) |
Oct 12, 2007 | 7.630 | 7.869 | 7.630 | 7.764 | 198,789 | +0.13(+1.75%) |
Oct 11, 2007 | 8.117 | 8.145 | 7.630 | 7.630 | 536,185 | -0.80(-9.50%) |
Oct 10, 2007 | 8.536 | 8.565 | 8.307 | 8.431 | 99,080 | -0.10(-1.23%) |
Oct 09, 2007 | 8.422 | 8.660 | 8.346 | 8.536 | 142,696 | +0.10(+1.13%) |
Oct 08, 2007 | 8.508 | 8.632 | 8.412 | 8.441 | 105,475 | -0.07(-0.78%) |
Oct 05, 2007 | 8.393 | 8.594 | 8.346 | 8.508 | 143,220 | +0.12(+1.48%) |
Oct 04, 2007 | 8.670 | 8.727 | 8.346 | 8.384 | 176,456 | -0.27(-3.09%) |
Oct 03, 2007 | 8.861 | 8.861 | 8.584 | 8.651 | 169,956 | -0.26(-2.89%) |
Oct 02, 2007 | 9.032 | 9.299 | 8.727 | 8.908 | 251,422 | -0.12(-1.37%) |
Oct 01, 2007 | 9.061 | 9.423 | 8.851 | 9.032 | 317,370 | +0.02(+0.21%) |
Sep 28, 2007 | 8.250 | 9.070 | 8.040 | 9.013 | 614,296 | +0.78(+9.50%) |
Sep 27, 2007 | 8.508 | 8.546 | 8.212 | 8.231 | 137,558 | -0.16(-1.93%) |
Sep 26, 2007 | 8.422 | 8.756 | 8.374 | 8.393 | 326,702 | +0.01(+0.11%) |
Sep 25, 2007 | 7.945 | 8.412 | 7.897 | 8.384 | 168,907 | +0.42(+5.27%) |
Sep 24, 2007 | 8.069 | 8.393 | 7.897 | 7.964 | 243,349 | -0.17(-2.11%) |
Sep 21, 2007 | 8.307 | 8.403 | 8.059 | 8.136 | 339,807 | -0.17(-2.07%) |
Sep 20, 2007 | 8.412 | 8.584 | 8.174 | 8.307 | 242,824 | -0.16(-1.91%) |
Sep 19, 2007 | 8.527 | 8.765 | 8.374 | 8.470 | 343,058 | +0.05(+0.57%) |
Sep 18, 2007 | 8.403 | 8.574 | 8.012 | 8.422 | 312,442 | +0.02(+0.23%) |
Sep 17, 2007 | 8.965 | 8.965 | 8.288 | 8.403 | 638,411 | -0.68(-7.46%) |
Sep 14, 2007 | 9.185 | 9.233 | 8.965 | 9.080 | 116,799 | -0.17(-1.86%) |
Sep 13, 2007 | 9.175 | 9.337 | 9.070 | 9.252 | 187,465 | +0.13(+1.46%) |
Sep 12, 2007 | 8.956 | 9.175 | 8.956 | 9.118 | 216,717 | +0.10(+1.06%) |
Sep 11, 2007 | 8.822 | 9.042 | 8.679 | 9.023 | 154,648 | +0.31(+3.61%) |
Sep 10, 2007 | 8.536 | 8.775 | 8.498 | 8.708 | 319,991 | +0.17(+2.01%) |
Sep 07, 2007 | 8.641 | 9.385 | 8.498 | 8.536 | 159,786 | -0.10(-1.21%) |
Sep 06, 2007 | 8.641 | 8.717 | 8.508 | 8.641 | 110,088 | +0.12(+1.46%) |
Sep 05, 2007 | 8.775 | 8.822 | 8.489 | 8.517 | 187,570 | -0.31(-3.56%) |
Sep 04, 2007 | 8.803 | 8.946 | 8.775 | 8.832 | 184,530 | +0.03(+0.32%) |
Aug 31, 2007 | 9.128 | 9.252 | 8.803 | 8.803 | 238,211 | -0.27(-2.94%) |
Aug 30, 2007 | 8.861 | 9.175 | 8.861 | 9.070 | 185,263 | +0.12(+1.39%) |
Aug 29, 2007 | 8.727 | 9.004 | 8.584 | 8.946 | 187,989 | +0.29(+3.30%) |
Aug 28, 2007 | 8.965 | 8.994 | 8.594 | 8.660 | 162,092 | -0.21(-2.37%) |
Aug 27, 2007 | 9.061 | 9.252 | 8.803 | 8.870 | 125,920 | -0.13(-1.48%) |
Aug 24, 2007 | 8.775 | 9.061 | 8.737 | 9.004 | 206,442 | +0.24(+2.72%) |
Aug 23, 2007 | 8.708 | 8.880 | 8.555 | 8.765 | 229,509 | +0.10(+1.21%) |
Aug 22, 2007 | 8.737 | 8.880 | 8.574 | 8.660 | 154,439 | +0.01(+0.11%) |
Aug 21, 2007 | 8.546 | 8.794 | 8.489 | 8.651 | 123,404 | +0.17(+2.02%) |
Aug 20, 2007 | 8.632 | 8.689 | 8.355 | 8.479 | 213,782 | -0.09(-1.00%) |
Aug 17, 2007 | 9.166 | 9.376 | 8.536 | 8.565 | 214,096 | -0.28(-3.13%) |
Aug 16, 2007 | 8.584 | 8.851 | 8.346 | 8.841 | 358,785 | +0.24(+2.77%) |
Aug 15, 2007 | 8.746 | 9.080 | 8.574 | 8.603 | 300,385 | -0.19(-2.17%) |
Aug 14, 2007 | 8.641 | 8.937 | 8.479 | 8.794 | 458,179 | +0.12(+1.43%) |
Aug 13, 2007 | 8.431 | 8.708 | 8.374 | 8.670 | 650,678 | +0.42(+5.09%) |
Aug 10, 2007 | 7.287 | 8.365 | 7.249 | 8.250 | 595,319 | +0.98(+13.52%) |
Aug 09, 2007 | 8.069 | 8.269 | 7.258 | 7.268 | 935,127 | -1.01(-12.21%) |
Aug 08, 2007 | 8.717 | 8.832 | 8.002 | 8.279 | 807,528 | -0.32(-3.77%) |
Aug 07, 2007 | 8.937 | 9.118 | 8.384 | 8.603 | 444,549 | -0.36(-4.04%) |
Aug 06, 2007 | 8.937 | 9.099 | 8.479 | 8.965 | 451,993 | +0.40(+4.68%) |
Aug 03, 2007 | 8.727 | 8.750 | 8.527 | 8.565 | 338,864 | -0.08(-0.88%) |
Aug 02, 2007 | 8.803 | 8.803 | 8.012 | 8.641 | 437,839 | -0.15(-1.74%) |