Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.196 | 7.342 | 7.049 | 7.075 | 332,565 | -0.14(-1.89%) |
Sep 27, 2007 | 7.176 | 7.262 | 7.176 | 7.211 | 221,328 | +0.03(+0.42%) |
Sep 26, 2007 | 7.226 | 7.241 | 7.090 | 7.181 | 354,029 | -0.03(-0.35%) |
Sep 25, 2007 | 7.070 | 7.257 | 6.974 | 7.206 | 238,769 | +0.13(+1.86%) |
Sep 24, 2007 | 7.226 | 7.226 | 7.070 | 7.075 | 304,647 | -0.14(-1.89%) |
Sep 21, 2007 | 7.423 | 7.423 | 7.145 | 7.211 | 510,656 | -0.15(-1.99%) |
Sep 20, 2007 | 7.378 | 7.428 | 7.231 | 7.358 | 402,009 | -0.07(-0.88%) |
Sep 19, 2007 | 7.534 | 7.676 | 7.363 | 7.423 | 367,178 | -0.11(-1.41%) |
Sep 18, 2007 | 7.231 | 7.529 | 7.176 | 7.529 | 410,921 | +0.31(+4.27%) |
Sep 17, 2007 | 7.403 | 7.403 | 7.176 | 7.221 | 327,119 | -0.20(-2.72%) |
Sep 14, 2007 | 7.120 | 7.428 | 7.120 | 7.423 | 336,466 | +0.26(+3.59%) |
Sep 13, 2007 | 7.267 | 7.378 | 7.166 | 7.166 | 347,853 | -0.08(-1.12%) |
Sep 12, 2007 | 7.529 | 7.529 | 7.120 | 7.246 | 531,449 | -0.32(-4.21%) |
Sep 11, 2007 | 7.484 | 7.605 | 7.413 | 7.565 | 241,058 | +0.10(+1.28%) |
Sep 10, 2007 | 7.539 | 7.681 | 7.322 | 7.469 | 309,645 | -0.03(-0.40%) |
Sep 07, 2007 | 7.661 | 7.726 | 7.453 | 7.499 | 261,734 | -0.26(-3.32%) |
Sep 06, 2007 | 7.812 | 7.847 | 7.676 | 7.756 | 190,729 | -0.05(-0.58%) |
Sep 05, 2007 | 7.671 | 7.812 | 7.610 | 7.802 | 306,346 | +0.05(+0.65%) |
Sep 04, 2007 | 7.554 | 7.812 | 7.509 | 7.751 | 332,414 | +0.18(+2.40%) |
Aug 31, 2007 | 7.741 | 7.812 | 7.539 | 7.570 | 299,395 | -0.08(-0.99%) |
Aug 30, 2007 | 7.519 | 7.802 | 7.519 | 7.645 | 331,022 | +0.07(+0.93%) |
Aug 29, 2007 | 7.590 | 7.650 | 7.428 | 7.575 | 332,198 | +0.07(+0.87%) |
Aug 28, 2007 | 7.767 | 7.787 | 7.484 | 7.509 | 495,738 | -0.27(-3.44%) |
Aug 27, 2007 | 7.878 | 7.913 | 7.731 | 7.777 | 370,060 | -0.16(-2.04%) |
Aug 24, 2007 | 7.797 | 7.948 | 7.615 | 7.938 | 580,033 | +0.13(+1.68%) |
Aug 23, 2007 | 7.868 | 7.868 | 7.620 | 7.807 | 442,328 | -0.03(-0.39%) |
Aug 22, 2007 | 7.721 | 7.933 | 7.706 | 7.837 | 534,613 | +0.18(+2.37%) |
Aug 21, 2007 | 7.534 | 7.741 | 7.448 | 7.655 | 434,801 | +0.12(+1.61%) |
Aug 20, 2007 | 7.347 | 7.595 | 7.347 | 7.534 | 385,559 | +0.19(+2.54%) |
Aug 17, 2007 | 7.307 | 7.575 | 7.307 | 7.347 | 645,113 | +0.18(+2.46%) |
Aug 16, 2007 | 7.044 | 7.196 | 6.994 | 7.171 | 582,303 | +0.12(+1.65%) |
Aug 15, 2007 | 7.196 | 7.257 | 7.044 | 7.055 | 386,175 | -0.12(-1.69%) |
Aug 14, 2007 | 7.342 | 7.423 | 7.171 | 7.176 | 299,336 | -0.15(-2.07%) |
Aug 13, 2007 | 7.464 | 7.575 | 7.226 | 7.327 | 519,997 | -0.06(-0.75%) |
Aug 10, 2007 | 7.347 | 7.575 | 7.246 | 7.383 | 912,971 | -0.05(-0.61%) |
Aug 09, 2007 | 7.474 | 7.666 | 7.322 | 7.428 | 1,227,595 | -0.15(-2.00%) |
Aug 08, 2007 | 7.923 | 8.070 | 7.363 | 7.580 | 1,845,674 | -0.28(-3.53%) |
Aug 07, 2007 | 7.575 | 7.974 | 7.524 | 7.857 | 1,561,794 | +0.28(+3.66%) |
Aug 06, 2007 | 7.509 | 7.625 | 7.408 | 7.580 | 1,193,585 | +0.17(+2.25%) |
Aug 03, 2007 | 7.539 | 7.777 | 7.388 | 7.413 | 1,018,936 | -0.22(-2.91%) |
Aug 02, 2007 | 7.448 | 7.696 | 7.393 | 7.635 | 827,949 | +0.19(+2.58%) |
Aug 01, 2007 | 7.363 | 7.484 | 7.241 | 7.443 | 703,231 | +0.08(+1.10%) |
Jul 31, 2007 | 7.448 | 7.464 | 7.342 | 7.363 | 483,263 | -0.02(-0.27%) |
Jul 30, 2007 | 7.378 | 7.423 | 7.171 | 7.383 | 472,236 | +0.06(+0.83%) |
Jul 27, 2007 | 7.317 | 7.514 | 7.267 | 7.322 | 661,589 | +0.00(+0.00%) |
Jul 26, 2007 | 7.509 | 7.529 | 7.251 | 7.322 | 1,099,751 | -0.20(-2.62%) |
Jul 25, 2007 | 7.650 | 7.655 | 7.489 | 7.519 | 906,200 | -0.13(-1.72%) |
Jul 24, 2007 | 7.484 | 7.746 | 7.474 | 7.650 | 1,304,606 | +0.06(+0.73%) |
Jul 23, 2007 | 7.070 | 7.701 | 7.065 | 7.595 | 3,359,436 | +0.61(+8.67%) |
Jul 20, 2007 | 6.787 | 7.095 | 6.787 | 6.989 | 1,193,080 | +0.19(+2.75%) |
Jul 19, 2007 | 6.671 | 6.863 | 6.671 | 6.802 | 352,459 | +0.13(+1.97%) |
Jul 18, 2007 | 6.752 | 6.757 | 6.630 | 6.671 | 231,166 | -0.09(-1.27%) |
Jul 17, 2007 | 6.625 | 6.807 | 6.625 | 6.757 | 370,161 | +0.15(+2.29%) |
Jul 16, 2007 | 6.640 | 6.817 | 6.605 | 6.605 | 309,140 | -0.07(-1.06%) |
Jul 13, 2007 | 6.787 | 6.848 | 6.640 | 6.676 | 309,982 | -0.11(-1.56%) |
Jul 12, 2007 | 6.691 | 6.933 | 6.635 | 6.782 | 480,207 | +0.10(+1.51%) |
Jul 11, 2007 | 6.585 | 6.711 | 6.560 | 6.681 | 314,560 | +0.07(+1.07%) |
Jul 10, 2007 | 6.762 | 6.762 | 6.570 | 6.610 | 323,240 | -0.14(-2.02%) |
Jul 09, 2007 | 6.651 | 6.792 | 6.504 | 6.747 | 411,493 | +0.07(+0.98%) |
Jul 06, 2007 | 6.726 | 6.757 | 6.666 | 6.681 | 251,535 | -0.08(-1.12%) |
Jul 05, 2007 | 6.565 | 6.772 | 6.565 | 6.757 | 313,180 | +0.17(+2.61%) |
Jul 03, 2007 | 6.590 | 6.600 | 6.514 | 6.585 | 108,687 | +0.02(+0.23%) |