Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.247 | 8.420 | 8.133 | 8.197 | 2,528,400 | +0.00(+0.00%) |
Oct 30, 2007 | 8.367 | 8.383 | 8.167 | 8.197 | 2,657,700 | -0.13(-1.56%) |
Oct 29, 2007 | 8.370 | 8.523 | 8.287 | 8.327 | 6,354,600 | +0.24(+2.97%) |
Oct 26, 2007 | 8.120 | 8.220 | 7.977 | 8.087 | 3,126,000 | +0.07(+0.83%) |
Oct 25, 2007 | 7.890 | 8.243 | 7.890 | 8.020 | 7,809,600 | +0.71(+9.66%) |
Oct 24, 2007 | 7.157 | 7.380 | 6.947 | 7.313 | 3,870,900 | +0.13(+1.86%) |
Oct 23, 2007 | 7.140 | 7.180 | 7.010 | 7.180 | 2,228,100 | +0.01(+0.19%) |
Oct 22, 2007 | 6.980 | 7.243 | 6.873 | 7.167 | 1,716,300 | +0.18(+2.63%) |
Oct 19, 2007 | 7.043 | 7.093 | 6.947 | 6.983 | 2,020,800 | -0.08(-1.13%) |
Oct 18, 2007 | 6.863 | 7.093 | 6.640 | 7.063 | 2,404,500 | +0.13(+1.88%) |
Oct 17, 2007 | 6.917 | 7.133 | 6.827 | 6.933 | 2,513,700 | +0.09(+1.36%) |
Oct 16, 2007 | 6.913 | 6.937 | 6.743 | 6.840 | 2,751,600 | -0.10(-1.39%) |
Oct 15, 2007 | 6.923 | 7.020 | 6.820 | 6.937 | 1,481,700 | -0.01(-0.14%) |
Oct 12, 2007 | 7.080 | 7.100 | 6.903 | 6.947 | 1,165,500 | -0.08(-1.09%) |
Oct 11, 2007 | 7.030 | 7.157 | 6.850 | 7.023 | 4,339,800 | +0.04(+0.52%) |
Oct 10, 2007 | 7.210 | 7.287 | 6.987 | 6.987 | 3,225,900 | -0.21(-2.87%) |
Oct 09, 2007 | 7.617 | 7.617 | 7.047 | 7.193 | 6,140,100 | -0.40(-5.31%) |
Oct 08, 2007 | 8.007 | 8.007 | 7.563 | 7.597 | 4,825,200 | -0.43(-5.40%) |
Oct 05, 2007 | 8.083 | 8.103 | 7.700 | 8.030 | 1,977,300 | +0.28(+3.57%) |
Oct 04, 2007 | 7.923 | 7.960 | 7.587 | 7.753 | 1,278,300 | -0.17(-2.19%) |
Oct 03, 2007 | 7.853 | 8.000 | 7.763 | 7.927 | 1,979,100 | +0.07(+0.89%) |
Oct 02, 2007 | 7.707 | 7.910 | 7.633 | 7.857 | 5,940,900 | +0.25(+3.33%) |
Oct 01, 2007 | 7.330 | 7.603 | 7.273 | 7.603 | 1,708,800 | +0.24(+3.21%) |
Sep 28, 2007 | 7.107 | 7.383 | 7.050 | 7.367 | 3,409,200 | +0.29(+4.05%) |
Sep 27, 2007 | 6.777 | 7.133 | 6.757 | 7.080 | 1,999,200 | +0.30(+4.42%) |
Sep 26, 2007 | 7.153 | 7.233 | 6.733 | 6.780 | 3,055,200 | -0.30(-4.24%) |
Sep 25, 2007 | 7.290 | 7.290 | 6.907 | 7.080 | 3,166,500 | -0.21(-2.88%) |
Sep 24, 2007 | 7.500 | 7.500 | 7.203 | 7.290 | 2,474,100 | -0.09(-1.22%) |
Sep 21, 2007 | 7.630 | 7.630 | 7.357 | 7.380 | 2,107,500 | -0.19(-2.55%) |
Sep 20, 2007 | 7.500 | 7.657 | 7.350 | 7.573 | 2,519,700 | +0.09(+1.20%) |
Sep 19, 2007 | 7.543 | 7.667 | 7.407 | 7.483 | 2,602,500 | +0.00(+0.00%) |
Sep 18, 2007 | 6.967 | 7.523 | 6.957 | 7.483 | 3,864,300 | +0.58(+8.45%) |
Sep 17, 2007 | 6.917 | 6.980 | 6.830 | 6.900 | 1,648,500 | -0.05(-0.72%) |
Sep 14, 2007 | 7.007 | 7.020 | 6.783 | 6.950 | 1,640,400 | -0.06(-0.81%) |
Sep 13, 2007 | 7.000 | 7.083 | 6.707 | 7.007 | 3,147,900 | +0.07(+1.01%) |
Sep 12, 2007 | 6.600 | 7.063 | 6.600 | 6.937 | 4,139,400 | +0.56(+8.73%) |
Sep 11, 2007 | 6.167 | 6.427 | 6.143 | 6.380 | 1,799,400 | +0.21(+3.46%) |
Sep 10, 2007 | 6.213 | 6.303 | 6.010 | 6.167 | 2,073,000 | -0.03(-0.43%) |
Sep 07, 2007 | 6.320 | 6.327 | 6.153 | 6.193 | 1,683,000 | -0.25(-3.83%) |
Sep 06, 2007 | 6.487 | 6.543 | 6.403 | 6.440 | 1,467,900 | -0.04(-0.62%) |
Sep 05, 2007 | 6.573 | 6.573 | 6.457 | 6.480 | 1,692,900 | -0.12(-1.77%) |
Sep 04, 2007 | 6.650 | 6.653 | 6.540 | 6.597 | 2,670,900 | -0.01(-0.20%) |
Aug 31, 2007 | 6.583 | 6.667 | 6.530 | 6.610 | 1,986,600 | +0.11(+1.74%) |
Aug 30, 2007 | 6.503 | 6.660 | 6.460 | 6.497 | 2,257,500 | -0.04(-0.66%) |
Aug 29, 2007 | 6.450 | 6.570 | 6.430 | 6.540 | 3,144,900 | +0.15(+2.29%) |
Aug 28, 2007 | 6.600 | 6.697 | 6.393 | 6.393 | 4,362,300 | -0.24(-3.67%) |
Aug 27, 2007 | 6.700 | 6.700 | 6.603 | 6.637 | 1,188,600 | -0.06(-0.95%) |
Aug 24, 2007 | 6.633 | 6.730 | 6.587 | 6.700 | 2,832,000 | +0.08(+1.21%) |
Aug 23, 2007 | 6.643 | 6.707 | 6.573 | 6.620 | 1,934,700 | -0.02(-0.35%) |
Aug 22, 2007 | 6.667 | 6.720 | 6.590 | 6.643 | 1,065,300 | +0.05(+0.81%) |
Aug 21, 2007 | 6.600 | 6.650 | 6.443 | 6.590 | 1,864,500 | -0.06(-0.95%) |
Aug 20, 2007 | 6.450 | 6.737 | 6.433 | 6.653 | 2,014,800 | +0.25(+3.96%) |
Aug 17, 2007 | 6.583 | 7.497 | 6.203 | 6.400 | 3,064,200 | +0.21(+3.39%) |
Aug 16, 2007 | 6.013 | 6.250 | 5.787 | 6.190 | 3,324,600 | +0.09(+1.48%) |
Aug 15, 2007 | 6.367 | 6.437 | 6.037 | 6.100 | 3,076,200 | -0.28(-4.44%) |
Aug 14, 2007 | 6.597 | 6.686 | 6.167 | 6.383 | 4,853,400 | -0.24(-3.58%) |
Aug 13, 2007 | 6.770 | 7.027 | 6.600 | 6.620 | 4,116,900 | -0.15(-2.22%) |
Aug 10, 2007 | 7.313 | 7.367 | 6.670 | 6.770 | 4,674,300 | -0.73(-9.73%) |
Aug 09, 2007 | 6.653 | 7.550 | 6.607 | 7.500 | 6,775,800 | +0.85(+12.73%) |
Aug 08, 2007 | 6.650 | 6.703 | 6.527 | 6.653 | 4,683,900 | +0.04(+0.66%) |
Aug 07, 2007 | 6.747 | 6.797 | 6.543 | 6.610 | 3,861,900 | -0.14(-2.03%) |
Aug 06, 2007 | 7.000 | 7.083 | 6.437 | 6.747 | 3,351,300 | -0.09(-1.27%) |
Aug 03, 2007 | 6.877 | 6.947 | 6.723 | 6.833 | 5,038,800 | +0.11(+1.64%) |
Aug 02, 2007 | 6.633 | 6.743 | 6.527 | 6.723 | 3,543,900 | +0.06(+0.85%) |