Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.437 | 6.627 | 6.233 | 6.498 | 1,689,951 | +0.13(+2.03%) |
Oct 30, 2007 | 6.354 | 6.426 | 6.227 | 6.368 | 1,141,692 | -0.03(-0.40%) |
Oct 29, 2007 | 6.535 | 6.535 | 6.245 | 6.394 | 1,642,412 | -0.10(-1.55%) |
Oct 26, 2007 | 6.288 | 6.544 | 6.247 | 6.495 | 1,608,483 | +0.21(+3.39%) |
Oct 25, 2007 | 6.219 | 6.334 | 6.009 | 6.282 | 2,299,593 | -0.25(-3.87%) |
Oct 24, 2007 | 6.616 | 6.659 | 6.443 | 6.535 | 1,191,436 | -0.17(-2.49%) |
Oct 23, 2007 | 6.699 | 6.782 | 6.558 | 6.702 | 1,117,975 | +0.08(+1.22%) |
Oct 22, 2007 | 6.357 | 6.659 | 6.265 | 6.621 | 2,251,456 | +0.22(+3.37%) |
Oct 19, 2007 | 6.688 | 6.688 | 6.400 | 6.406 | 1,737,817 | -0.05(-0.85%) |
Oct 18, 2007 | 6.719 | 6.719 | 6.377 | 6.460 | 2,690,149 | -0.33(-4.87%) |
Oct 17, 2007 | 6.981 | 7.087 | 6.690 | 6.791 | 1,189,861 | -0.14(-1.95%) |
Oct 16, 2007 | 6.849 | 6.978 | 6.849 | 6.926 | 1,454,011 | +0.05(+0.80%) |
Oct 15, 2007 | 6.967 | 7.018 | 6.872 | 6.872 | 1,094,633 | -0.11(-1.53%) |
Oct 12, 2007 | 6.918 | 7.018 | 6.851 | 6.978 | 491,492 | +0.03(+0.50%) |
Oct 11, 2007 | 7.084 | 7.128 | 6.903 | 6.944 | 708,683 | -0.10(-1.39%) |
Oct 10, 2007 | 7.050 | 7.093 | 6.952 | 7.041 | 1,326,958 | -0.03(-0.37%) |
Oct 09, 2007 | 7.191 | 7.251 | 6.915 | 7.067 | 1,162,722 | -0.09(-1.25%) |
Oct 08, 2007 | 7.312 | 7.312 | 7.038 | 7.156 | 883,908 | -0.10(-1.35%) |
Oct 05, 2007 | 7.087 | 7.352 | 7.047 | 7.254 | 2,142,450 | +0.25(+3.53%) |
Oct 04, 2007 | 7.056 | 7.105 | 6.903 | 7.007 | 1,014,629 | -0.03(-0.37%) |
Oct 03, 2007 | 7.090 | 7.130 | 7.018 | 7.033 | 1,258,228 | -0.10(-1.41%) |
Oct 02, 2007 | 7.130 | 7.154 | 7.044 | 7.133 | 1,068,443 | +0.04(+0.53%) |
Oct 01, 2007 | 6.903 | 7.139 | 6.898 | 7.096 | 2,420,694 | +0.20(+2.92%) |
Sep 28, 2007 | 6.946 | 7.004 | 6.851 | 6.895 | 1,086,306 | -0.07(-0.99%) |
Sep 27, 2007 | 7.079 | 7.128 | 6.964 | 6.964 | 1,093,412 | -0.07(-0.98%) |
Sep 26, 2007 | 7.018 | 7.093 | 7.007 | 7.033 | 860,170 | +0.03(+0.45%) |
Sep 25, 2007 | 7.050 | 7.162 | 6.877 | 7.001 | 1,168,261 | -0.10(-1.38%) |
Sep 24, 2007 | 7.151 | 7.240 | 7.076 | 7.099 | 1,626,225 | -0.04(-0.56%) |
Sep 21, 2007 | 7.251 | 7.372 | 7.130 | 7.139 | 1,537,915 | -0.04(-0.60%) |
Sep 20, 2007 | 7.634 | 7.683 | 7.168 | 7.182 | 2,788,746 | -0.49(-6.44%) |
Sep 19, 2007 | 7.950 | 8.137 | 7.654 | 7.677 | 1,803,956 | -0.20(-2.56%) |
Sep 18, 2007 | 7.809 | 7.970 | 7.683 | 7.878 | 1,831,157 | +0.11(+1.41%) |
Sep 17, 2007 | 7.548 | 7.824 | 7.545 | 7.769 | 1,666,849 | +0.18(+2.39%) |
Sep 14, 2007 | 7.306 | 7.591 | 7.280 | 7.588 | 1,255,124 | +0.19(+2.61%) |
Sep 13, 2007 | 7.410 | 7.539 | 7.266 | 7.395 | 765,641 | +0.01(+0.08%) |
Sep 12, 2007 | 7.571 | 7.614 | 7.361 | 7.389 | 557,273 | -0.21(-2.76%) |
Sep 11, 2007 | 7.533 | 7.717 | 7.487 | 7.599 | 788,298 | +0.09(+1.23%) |
Sep 10, 2007 | 7.801 | 7.864 | 7.312 | 7.507 | 2,104,273 | -0.27(-3.48%) |
Sep 07, 2007 | 7.841 | 8.005 | 7.706 | 7.778 | 845,113 | -0.19(-2.35%) |
Sep 06, 2007 | 8.005 | 8.074 | 7.870 | 7.965 | 542,755 | -0.01(-0.18%) |
Sep 05, 2007 | 8.177 | 8.252 | 7.942 | 7.979 | 1,277,597 | -0.26(-3.18%) |
Sep 04, 2007 | 8.264 | 8.393 | 8.169 | 8.241 | 609,454 | -0.04(-0.52%) |
Aug 31, 2007 | 8.258 | 8.339 | 8.157 | 8.284 | 411,787 | +0.17(+2.09%) |
Aug 30, 2007 | 8.183 | 8.287 | 8.085 | 8.114 | 621,608 | -0.16(-1.98%) |
Aug 29, 2007 | 8.117 | 8.313 | 8.031 | 8.278 | 551,370 | +0.22(+2.79%) |
Aug 28, 2007 | 8.123 | 8.159 | 8.034 | 8.054 | 1,022,802 | -0.14(-1.69%) |
Aug 27, 2007 | 8.275 | 8.293 | 8.134 | 8.192 | 1,074,204 | -0.14(-1.73%) |
Aug 24, 2007 | 8.206 | 8.422 | 8.117 | 8.336 | 1,165,823 | +0.12(+1.47%) |
Aug 23, 2007 | 8.528 | 8.528 | 8.198 | 8.215 | 1,477,568 | -0.24(-2.82%) |
Aug 22, 2007 | 8.382 | 8.557 | 8.359 | 8.454 | 496,179 | +0.17(+2.01%) |
Aug 21, 2007 | 8.422 | 8.468 | 8.172 | 8.287 | 498,233 | -0.14(-1.64%) |
Aug 20, 2007 | 8.275 | 8.480 | 8.203 | 8.425 | 498,296 | +0.20(+2.45%) |
Aug 17, 2007 | 8.284 | 8.563 | 8.028 | 8.224 | 1,799,329 | +0.26(+3.25%) |
Aug 16, 2007 | 7.720 | 8.088 | 7.562 | 7.965 | 1,887,068 | +0.25(+3.28%) |
Aug 15, 2007 | 7.867 | 8.192 | 7.694 | 7.712 | 1,346,441 | -0.15(-1.94%) |
Aug 14, 2007 | 8.212 | 8.301 | 7.850 | 7.864 | 585,392 | -0.33(-4.07%) |
Aug 13, 2007 | 8.534 | 8.689 | 8.137 | 8.198 | 1,136,745 | -0.31(-3.65%) |
Aug 10, 2007 | 8.459 | 8.695 | 8.344 | 8.508 | 2,048,915 | +0.01(+0.10%) |
Aug 09, 2007 | 8.580 | 8.707 | 8.373 | 8.500 | 2,601,711 | -0.23(-2.60%) |
Aug 08, 2007 | 8.468 | 8.943 | 8.344 | 8.727 | 3,156,429 | +0.35(+4.15%) |
Aug 07, 2007 | 8.264 | 8.399 | 8.149 | 8.379 | 1,177,849 | +0.04(+0.48%) |
Aug 06, 2007 | 8.114 | 8.367 | 7.971 | 8.339 | 1,863,170 | +0.23(+2.87%) |
Aug 03, 2007 | 8.183 | 8.459 | 8.065 | 8.106 | 2,873,113 | -0.36(-4.25%) |
Aug 02, 2007 | 8.373 | 8.661 | 8.281 | 8.465 | 2,127,327 | +0.12(+1.45%) |