Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.635 | 7.650 | 7.398 | 7.551 | 2,617,606 | -0.11(-1.40%) |
Sep 27, 2007 | 7.658 | 7.695 | 7.578 | 7.658 | 1,548,224 | +0.03(+0.38%) |
Sep 26, 2007 | 7.586 | 7.689 | 7.524 | 7.629 | 1,672,063 | +0.09(+1.23%) |
Sep 25, 2007 | 7.709 | 7.709 | 7.518 | 7.536 | 1,220,902 | -0.22(-2.89%) |
Sep 24, 2007 | 7.670 | 7.777 | 7.617 | 7.761 | 1,493,832 | +0.08(+1.05%) |
Sep 21, 2007 | 7.788 | 7.829 | 7.681 | 7.681 | 3,327,614 | -0.03(-0.43%) |
Sep 20, 2007 | 7.744 | 7.788 | 7.580 | 7.714 | 2,335,449 | -0.05(-0.69%) |
Sep 19, 2007 | 7.689 | 7.932 | 7.674 | 7.767 | 2,547,674 | +0.14(+1.78%) |
Sep 18, 2007 | 7.312 | 7.648 | 7.271 | 7.631 | 2,628,776 | +0.38(+5.25%) |
Sep 17, 2007 | 7.269 | 7.337 | 7.203 | 7.250 | 2,385,470 | -0.05(-0.65%) |
Sep 14, 2007 | 7.123 | 7.302 | 7.112 | 7.298 | 1,313,659 | +0.09(+1.20%) |
Sep 13, 2007 | 7.075 | 7.318 | 6.987 | 7.211 | 941,172 | +0.16(+2.34%) |
Sep 12, 2007 | 7.151 | 7.168 | 7.020 | 7.046 | 982,938 | -0.14(-1.95%) |
Sep 11, 2007 | 6.952 | 7.186 | 6.933 | 7.186 | 2,164,503 | +0.25(+3.65%) |
Sep 10, 2007 | 7.050 | 7.133 | 6.843 | 6.933 | 2,027,552 | -0.07(-1.06%) |
Sep 07, 2007 | 7.149 | 7.205 | 6.997 | 7.007 | 2,148,477 | -0.26(-3.60%) |
Sep 06, 2007 | 7.361 | 7.401 | 7.213 | 7.269 | 1,427,785 | -0.06(-0.81%) |
Sep 05, 2007 | 7.433 | 7.456 | 7.306 | 7.328 | 2,021,239 | -0.19(-2.55%) |
Sep 04, 2007 | 7.320 | 7.617 | 7.283 | 7.520 | 1,489,947 | +0.17(+2.33%) |
Aug 31, 2007 | 7.322 | 7.473 | 7.285 | 7.349 | 2,429,663 | +0.13(+1.85%) |
Aug 30, 2007 | 6.997 | 7.215 | 6.995 | 7.215 | 1,431,185 | +0.16(+2.31%) |
Aug 29, 2007 | 6.816 | 7.081 | 6.760 | 7.053 | 1,386,020 | +0.27(+4.04%) |
Aug 28, 2007 | 7.061 | 7.125 | 6.772 | 6.779 | 1,748,794 | -0.36(-5.02%) |
Aug 27, 2007 | 7.265 | 7.322 | 7.129 | 7.137 | 1,121,831 | -0.17(-2.37%) |
Aug 24, 2007 | 7.236 | 7.318 | 7.151 | 7.310 | 1,157,283 | +0.08(+1.08%) |
Aug 23, 2007 | 7.413 | 7.431 | 7.079 | 7.232 | 2,617,606 | -0.14(-1.90%) |
Aug 22, 2007 | 7.547 | 7.617 | 7.310 | 7.372 | 1,916,340 | -0.09(-1.24%) |
Aug 21, 2007 | 7.481 | 7.635 | 7.296 | 7.464 | 2,136,336 | -0.08(-1.09%) |
Aug 20, 2007 | 7.296 | 7.559 | 7.230 | 7.547 | 1,948,393 | +0.24(+3.30%) |
Aug 17, 2007 | 7.007 | 7.386 | 7.007 | 7.306 | 3,865,705 | +0.30(+4.26%) |
Aug 16, 2007 | 6.620 | 7.053 | 6.589 | 7.007 | 3,738,467 | +0.29(+4.32%) |
Aug 15, 2007 | 6.781 | 7.215 | 6.696 | 6.717 | 1,856,121 | -0.09(-1.33%) |
Aug 14, 2007 | 7.135 | 7.166 | 6.807 | 6.807 | 1,716,256 | -0.27(-3.76%) |
Aug 13, 2007 | 7.215 | 7.460 | 7.042 | 7.073 | 2,030,952 | +0.03(+0.47%) |
Aug 10, 2007 | 6.964 | 7.296 | 6.822 | 7.040 | 3,560,236 | -0.06(-0.78%) |
Aug 09, 2007 | 6.692 | 7.304 | 6.692 | 7.096 | 5,517,371 | +0.03(+0.41%) |
Aug 08, 2007 | 6.950 | 7.106 | 6.756 | 7.067 | 3,109,561 | +0.37(+5.57%) |
Aug 07, 2007 | 6.770 | 6.896 | 6.492 | 6.694 | 2,393,726 | -0.08(-1.13%) |
Aug 06, 2007 | 6.740 | 6.770 | 6.383 | 6.770 | 2,888,594 | +0.20(+3.01%) |
Aug 03, 2007 | 6.474 | 6.785 | 6.431 | 6.573 | 4,189,142 | -0.21(-3.13%) |
Aug 02, 2007 | 6.847 | 7.118 | 6.721 | 6.785 | 2,705,508 | -0.16(-2.28%) |
Aug 01, 2007 | 6.709 | 7.005 | 6.408 | 6.943 | 2,487,940 | +0.25(+3.66%) |
Jul 31, 2007 | 6.960 | 7.081 | 6.632 | 6.698 | 2,561,758 | -0.18(-2.60%) |
Jul 30, 2007 | 6.943 | 7.034 | 6.803 | 6.878 | 2,898,793 | -0.04(-0.54%) |
Jul 27, 2007 | 6.972 | 7.242 | 6.915 | 6.915 | 3,047,885 | -0.23(-3.28%) |
Jul 26, 2007 | 6.713 | 7.296 | 6.713 | 7.149 | 3,206,689 | -0.24(-3.21%) |
Jul 25, 2007 | 7.349 | 7.471 | 7.186 | 7.386 | 2,240,263 | +0.12(+1.61%) |
Jul 24, 2007 | 7.536 | 7.621 | 7.221 | 7.269 | 2,146,534 | -0.38(-4.98%) |
Jul 23, 2007 | 7.854 | 7.919 | 7.641 | 7.650 | 1,827,468 | -0.18(-2.24%) |
Jul 20, 2007 | 7.959 | 7.977 | 7.594 | 7.825 | 4,319,294 | -0.15(-1.91%) |
Jul 19, 2007 | 7.994 | 8.082 | 7.959 | 7.977 | 925,146 | +0.05(+0.57%) |
Jul 18, 2007 | 7.845 | 7.934 | 7.736 | 7.932 | 2,225,208 | +0.06(+0.81%) |
Jul 17, 2007 | 8.072 | 8.123 | 7.858 | 7.868 | 2,221,323 | -0.16(-2.03%) |
Jul 16, 2007 | 8.027 | 8.152 | 7.969 | 8.031 | 2,038,236 | -0.00(-0.03%) |
Jul 13, 2007 | 7.919 | 8.041 | 7.919 | 8.033 | 1,412,730 | +0.14(+1.72%) |
Jul 12, 2007 | 7.701 | 7.915 | 7.598 | 7.897 | 1,458,866 | +0.26(+3.37%) |
Jul 11, 2007 | 7.641 | 7.722 | 7.580 | 7.639 | 1,487,033 | -0.00(-0.03%) |
Jul 10, 2007 | 7.833 | 7.909 | 7.633 | 7.641 | 1,916,340 | -0.28(-3.49%) |
Jul 09, 2007 | 8.041 | 8.053 | 7.893 | 7.917 | 1,096,578 | -0.12(-1.44%) |
Jul 06, 2007 | 7.965 | 8.059 | 7.831 | 8.033 | 1,131,058 | +0.05(+0.62%) |
Jul 05, 2007 | 7.934 | 8.076 | 7.913 | 7.983 | 1,638,068 | +0.07(+0.91%) |
Jul 03, 2007 | 8.027 | 8.029 | 7.882 | 7.911 | 1,052,870 | -0.11(-1.39%) |