Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.739 | 7.764 | 7.554 | 7.739 | 3,736,963 | +0.05(+0.65%) |
Oct 30, 2007 | 7.529 | 7.789 | 7.521 | 7.689 | 4,248,564 | +0.16(+2.12%) |
Oct 29, 2007 | 7.303 | 7.622 | 7.244 | 7.529 | 4,755,810 | +0.28(+3.82%) |
Oct 26, 2007 | 7.126 | 7.277 | 7.093 | 7.252 | 3,233,204 | +0.19(+2.73%) |
Oct 25, 2007 | 7.336 | 7.387 | 6.933 | 7.059 | 5,634,617 | -0.25(-3.44%) |
Oct 24, 2007 | 7.437 | 7.504 | 7.194 | 7.311 | 5,387,442 | -0.19(-2.57%) |
Oct 23, 2007 | 7.471 | 7.521 | 7.328 | 7.504 | 2,829,188 | +0.12(+1.59%) |
Oct 22, 2007 | 7.328 | 7.454 | 7.194 | 7.387 | 2,424,753 | +0.00(+0.00%) |
Oct 19, 2007 | 7.689 | 7.714 | 7.378 | 7.387 | 3,263,459 | -0.31(-4.03%) |
Oct 18, 2007 | 7.655 | 7.764 | 7.605 | 7.697 | 2,948,265 | +0.01(+0.11%) |
Oct 17, 2007 | 7.672 | 7.764 | 7.563 | 7.689 | 2,659,504 | +0.13(+1.66%) |
Oct 16, 2007 | 7.529 | 7.764 | 7.387 | 7.563 | 4,130,045 | +0.06(+0.78%) |
Oct 15, 2007 | 7.563 | 7.592 | 7.454 | 7.504 | 2,524,742 | -0.03(-0.33%) |
Oct 12, 2007 | 7.387 | 7.563 | 7.387 | 7.529 | 4,034,542 | +0.13(+1.70%) |
Oct 11, 2007 | 7.697 | 7.714 | 7.311 | 7.403 | 5,665,239 | -0.21(-2.76%) |
Oct 10, 2007 | 7.630 | 7.680 | 7.521 | 7.613 | 2,521,067 | +0.00(+0.00%) |
Oct 09, 2007 | 7.638 | 7.647 | 7.454 | 7.613 | 2,935,429 | -0.03(-0.33%) |
Oct 08, 2007 | 7.613 | 7.722 | 7.563 | 7.638 | 1,845,417 | -0.01(-0.11%) |
Oct 05, 2007 | 7.554 | 7.798 | 7.496 | 7.647 | 5,649,036 | +0.28(+3.76%) |
Oct 04, 2007 | 7.378 | 7.387 | 7.235 | 7.370 | 3,365,922 | +0.03(+0.34%) |
Oct 03, 2007 | 7.630 | 7.630 | 7.235 | 7.345 | 7,147,388 | -0.32(-4.16%) |
Oct 02, 2007 | 7.638 | 7.722 | 7.588 | 7.663 | 3,479,318 | +0.11(+1.44%) |
Oct 01, 2007 | 7.554 | 7.638 | 7.437 | 7.554 | 4,837,862 | -0.03(-0.44%) |
Sep 28, 2007 | 7.722 | 7.806 | 7.546 | 7.588 | 4,682,245 | -0.14(-1.85%) |
Sep 27, 2007 | 7.857 | 7.865 | 7.647 | 7.731 | 3,629,637 | -0.11(-1.39%) |
Sep 26, 2007 | 7.957 | 7.983 | 7.739 | 7.840 | 4,162,692 | -0.08(-1.06%) |
Sep 25, 2007 | 7.613 | 8.016 | 7.613 | 7.924 | 4,552,470 | +0.21(+2.72%) |
Sep 24, 2007 | 7.857 | 7.857 | 7.647 | 7.714 | 2,673,923 | -0.13(-1.61%) |
Sep 21, 2007 | 7.714 | 7.957 | 7.596 | 7.840 | 7,952,580 | +0.25(+3.32%) |
Sep 20, 2007 | 7.277 | 7.605 | 7.269 | 7.588 | 5,237,189 | +0.28(+3.79%) |
Sep 19, 2007 | 7.370 | 7.647 | 7.252 | 7.311 | 6,606,921 | -0.04(-0.57%) |
Sep 18, 2007 | 7.185 | 7.403 | 7.110 | 7.353 | 3,915,401 | +0.21(+2.94%) |
Sep 17, 2007 | 7.135 | 7.177 | 7.034 | 7.143 | 3,346,098 | -0.03(-0.35%) |
Sep 14, 2007 | 7.051 | 7.345 | 7.009 | 7.168 | 3,781,037 | +0.09(+1.30%) |
Sep 13, 2007 | 7.051 | 7.235 | 6.925 | 7.076 | 6,240,722 | +0.07(+0.96%) |
Sep 12, 2007 | 6.833 | 7.126 | 6.807 | 7.009 | 5,380,503 | +0.17(+2.45%) |
Sep 11, 2007 | 6.740 | 6.925 | 6.698 | 6.841 | 4,991,284 | +0.10(+1.49%) |
Sep 10, 2007 | 6.824 | 6.866 | 6.581 | 6.740 | 4,831,645 | -0.03(-0.37%) |
Sep 07, 2007 | 6.765 | 6.849 | 6.715 | 6.765 | 4,082,097 | -0.13(-1.95%) |
Sep 06, 2007 | 6.807 | 6.984 | 6.715 | 6.900 | 6,637,322 | +0.10(+1.48%) |
Sep 05, 2007 | 6.883 | 6.950 | 6.707 | 6.799 | 4,443,729 | -0.16(-2.29%) |
Sep 04, 2007 | 6.782 | 7.084 | 6.749 | 6.958 | 8,387,496 | +0.34(+5.07%) |
Aug 31, 2007 | 6.421 | 6.673 | 6.371 | 6.623 | 5,166,726 | +0.28(+4.37%) |
Aug 30, 2007 | 6.237 | 6.404 | 6.228 | 6.346 | 4,854,911 | +0.08(+1.34%) |
Aug 29, 2007 | 6.321 | 6.413 | 6.211 | 6.262 | 4,081,473 | -0.03(-0.40%) |
Aug 28, 2007 | 6.413 | 6.421 | 6.279 | 6.287 | 2,431,239 | -0.16(-2.47%) |
Aug 27, 2007 | 6.614 | 6.673 | 6.430 | 6.446 | 1,931,754 | -0.18(-2.78%) |
Aug 24, 2007 | 6.547 | 6.715 | 6.505 | 6.631 | 4,151,044 | +0.13(+1.94%) |
Aug 23, 2007 | 6.614 | 6.640 | 6.480 | 6.505 | 3,188,076 | -0.06(-0.90%) |
Aug 22, 2007 | 6.472 | 6.598 | 6.472 | 6.564 | 3,721,661 | +0.14(+2.22%) |
Aug 21, 2007 | 6.228 | 6.438 | 6.169 | 6.421 | 4,492,617 | +0.13(+2.00%) |
Aug 20, 2007 | 6.463 | 6.480 | 6.262 | 6.295 | 4,463,198 | -0.15(-2.34%) |
Aug 17, 2007 | 6.287 | 6.598 | 6.136 | 6.446 | 9,942,866 | +0.39(+6.52%) |
Aug 16, 2007 | 5.960 | 6.060 | 5.683 | 6.052 | 6,054,580 | +0.03(+0.42%) |
Aug 15, 2007 | 6.270 | 6.396 | 6.002 | 6.027 | 4,912,477 | -0.27(-4.27%) |
Aug 14, 2007 | 6.329 | 6.455 | 6.220 | 6.295 | 7,172,004 | -0.04(-0.66%) |
Aug 13, 2007 | 6.161 | 6.446 | 6.161 | 6.337 | 6,577,767 | +0.13(+2.03%) |
Aug 10, 2007 | 5.699 | 6.363 | 5.641 | 6.211 | 7,943,885 | +0.39(+6.78%) |
Aug 09, 2007 | 5.867 | 6.035 | 5.775 | 5.817 | 8,576,747 | -0.25(-4.15%) |
Aug 08, 2007 | 6.346 | 6.354 | 5.741 | 6.069 | 14,100,899 | -0.21(-3.34%) |
Aug 07, 2007 | 6.522 | 6.547 | 6.128 | 6.279 | 8,230,387 | -0.29(-4.47%) |
Aug 06, 2007 | 6.514 | 6.665 | 6.404 | 6.572 | 6,957,456 | +0.06(+0.90%) |
Aug 03, 2007 | 6.480 | 6.732 | 6.463 | 6.514 | 6,761,990 | -0.23(-3.36%) |
Aug 02, 2007 | 6.614 | 6.757 | 6.446 | 6.740 | 6,566,968 | +0.15(+2.29%) |