Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.461 | 7.461 | 7.118 | 7.344 | 109,100 | -0.04(-0.53%) |
Oct 30, 2007 | 7.578 | 7.601 | 7.329 | 7.383 | 85,976 | -0.21(-2.77%) |
Oct 29, 2007 | 7.804 | 7.843 | 7.492 | 7.593 | 146,492 | -0.19(-2.40%) |
Oct 26, 2007 | 7.406 | 7.788 | 7.391 | 7.780 | 234,801 | +0.46(+6.28%) |
Oct 25, 2007 | 7.290 | 7.399 | 6.986 | 7.321 | 175,597 | +0.04(+0.53%) |
Oct 24, 2007 | 7.025 | 7.305 | 7.017 | 7.282 | 126,707 | +0.22(+3.09%) |
Oct 23, 2007 | 7.422 | 7.422 | 6.962 | 7.064 | 96,035 | -0.28(-3.82%) |
Oct 22, 2007 | 7.072 | 7.367 | 7.056 | 7.344 | 41,730 | +0.16(+2.28%) |
Oct 19, 2007 | 7.438 | 7.445 | 7.103 | 7.181 | 177,847 | -0.33(-4.36%) |
Oct 18, 2007 | 7.476 | 7.780 | 7.360 | 7.508 | 75,903 | +0.02(+0.21%) |
Oct 17, 2007 | 7.570 | 7.648 | 7.336 | 7.492 | 92,258 | -0.01(-0.10%) |
Oct 16, 2007 | 7.476 | 7.609 | 7.375 | 7.500 | 85,546 | -0.02(-0.21%) |
Oct 15, 2007 | 7.687 | 7.718 | 7.367 | 7.515 | 112,250 | -0.16(-2.13%) |
Oct 12, 2007 | 7.905 | 7.905 | 7.601 | 7.679 | 83,763 | -0.06(-0.80%) |
Oct 11, 2007 | 7.796 | 7.944 | 7.624 | 7.741 | 98,358 | -0.02(-0.30%) |
Oct 10, 2007 | 7.959 | 8.154 | 7.586 | 7.765 | 95,476 | -0.25(-3.11%) |
Oct 09, 2007 | 8.193 | 8.193 | 7.944 | 8.014 | 59,543 | -0.19(-2.28%) |
Oct 08, 2007 | 8.029 | 8.201 | 7.959 | 8.201 | 70,645 | +0.18(+2.23%) |
Oct 05, 2007 | 7.874 | 8.177 | 7.741 | 8.022 | 132,675 | +0.23(+3.00%) |
Oct 04, 2007 | 7.804 | 7.967 | 7.609 | 7.788 | 91,335 | +0.03(+0.40%) |
Oct 03, 2007 | 8.263 | 8.263 | 7.593 | 7.757 | 103,028 | -0.57(-6.83%) |
Oct 02, 2007 | 8.349 | 8.411 | 8.138 | 8.325 | 102,872 | -0.01(-0.09%) |
Oct 01, 2007 | 8.154 | 8.341 | 7.967 | 8.333 | 158,015 | +0.16(+2.00%) |
Sep 28, 2007 | 8.318 | 8.318 | 8.076 | 8.170 | 104,615 | -0.11(-1.32%) |
Sep 27, 2007 | 8.489 | 8.489 | 8.029 | 8.279 | 50,476 | -0.15(-1.76%) |
Sep 26, 2007 | 8.248 | 8.450 | 8.006 | 8.427 | 147,947 | +0.25(+3.05%) |
Sep 25, 2007 | 8.107 | 8.450 | 7.975 | 8.177 | 39,013 | +0.03(+0.38%) |
Sep 24, 2007 | 8.279 | 8.279 | 7.726 | 8.146 | 145,972 | -0.10(-1.23%) |
Sep 21, 2007 | 8.559 | 8.582 | 8.240 | 8.248 | 118,502 | -0.23(-2.75%) |
Sep 20, 2007 | 8.364 | 8.676 | 8.115 | 8.481 | 121,959 | +0.05(+0.65%) |
Sep 19, 2007 | 7.952 | 8.520 | 7.881 | 8.427 | 87,045 | +0.55(+6.92%) |
Sep 18, 2007 | 7.531 | 7.889 | 7.290 | 7.881 | 65,492 | +0.40(+5.42%) |
Sep 17, 2007 | 7.609 | 7.640 | 7.360 | 7.476 | 83,515 | -0.12(-1.54%) |
Sep 14, 2007 | 7.305 | 7.687 | 7.305 | 7.593 | 74,230 | +0.18(+2.42%) |
Sep 13, 2007 | 7.726 | 7.726 | 7.297 | 7.414 | 136,585 | -0.04(-0.52%) |
Sep 12, 2007 | 7.726 | 7.788 | 7.438 | 7.453 | 73,534 | -0.27(-3.53%) |
Sep 11, 2007 | 7.656 | 7.804 | 7.539 | 7.726 | 135,342 | +0.17(+2.27%) |
Sep 10, 2007 | 7.578 | 7.765 | 7.399 | 7.554 | 106,196 | +0.05(+0.62%) |
Sep 07, 2007 | 7.679 | 7.819 | 7.469 | 7.508 | 121,866 | -0.23(-3.02%) |
Sep 06, 2007 | 7.461 | 7.889 | 7.461 | 7.741 | 161,532 | +0.34(+4.63%) |
Sep 05, 2007 | 7.445 | 7.476 | 7.118 | 7.399 | 157,142 | -0.08(-1.04%) |
Sep 04, 2007 | 7.547 | 7.695 | 7.212 | 7.476 | 105,777 | -0.13(-1.74%) |
Aug 31, 2007 | 7.484 | 7.741 | 7.383 | 7.609 | 151,550 | +0.23(+3.17%) |
Aug 30, 2007 | 6.994 | 7.438 | 6.994 | 7.375 | 105,089 | +0.37(+5.22%) |
Aug 29, 2007 | 6.986 | 7.087 | 6.729 | 7.009 | 67,502 | +0.07(+1.01%) |
Aug 28, 2007 | 7.142 | 7.142 | 6.861 | 6.939 | 54,617 | -0.23(-3.26%) |
Aug 27, 2007 | 7.360 | 7.360 | 7.134 | 7.173 | 68,718 | -0.20(-2.75%) |
Aug 24, 2007 | 7.149 | 7.438 | 7.009 | 7.375 | 73,579 | +0.24(+3.38%) |
Aug 23, 2007 | 6.830 | 7.188 | 6.776 | 7.134 | 125,190 | +0.35(+5.17%) |
Aug 22, 2007 | 6.503 | 6.822 | 6.277 | 6.783 | 182,983 | +0.37(+5.83%) |
Aug 21, 2007 | 6.487 | 6.511 | 6.301 | 6.410 | 61,191 | -0.05(-0.72%) |
Aug 20, 2007 | 6.402 | 6.643 | 6.293 | 6.456 | 111,674 | +0.09(+1.47%) |
Aug 17, 2007 | 6.721 | 6.830 | 6.223 | 6.363 | 211,667 | -0.12(-1.92%) |
Aug 16, 2007 | 6.581 | 6.869 | 6.223 | 6.487 | 334,573 | -0.09(-1.30%) |
Aug 15, 2007 | 6.581 | 6.729 | 6.542 | 6.573 | 152,887 | +0.02(+0.24%) |
Aug 14, 2007 | 6.596 | 6.660 | 6.425 | 6.558 | 122,272 | +0.01(+0.12%) |
Aug 13, 2007 | 6.371 | 6.791 | 6.301 | 6.550 | 224,896 | +0.35(+5.65%) |
Aug 10, 2007 | 6.036 | 6.472 | 5.849 | 6.199 | 424,920 | +0.09(+1.53%) |
Aug 09, 2007 | 6.355 | 6.830 | 6.051 | 6.106 | 788,517 | -0.40(-6.22%) |
Aug 08, 2007 | 6.620 | 6.955 | 6.269 | 6.511 | 504,369 | +0.08(+1.21%) |
Aug 07, 2007 | 6.495 | 6.705 | 6.153 | 6.433 | 645,600 | +0.00(+0.00%) |
Aug 06, 2007 | 7.142 | 7.173 | 6.433 | 6.433 | 376,237 | -0.71(-9.92%) |
Aug 03, 2007 | 7.040 | 8.177 | 6.620 | 7.142 | 1,064,055 | -0.95(-11.74%) |
Aug 02, 2007 | 8.123 | 8.177 | 7.983 | 8.092 | 248,595 | +0.06(+0.78%) |