Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.736 | 7.797 | 7.736 | 7.751 | 17,922 | +0.01(+0.13%) |
Oct 30, 2007 | 7.746 | 7.746 | 7.725 | 7.741 | 8,376 | -0.04(-0.46%) |
Oct 29, 2007 | 7.736 | 7.777 | 7.700 | 7.777 | 4,480 | +0.06(+0.80%) |
Oct 26, 2007 | 7.777 | 7.777 | 7.715 | 7.715 | 9,156 | -0.05(-0.60%) |
Oct 25, 2007 | 7.838 | 7.838 | 7.751 | 7.761 | 16,559 | -0.08(-0.98%) |
Oct 24, 2007 | 7.782 | 7.838 | 7.782 | 7.838 | 2,922 | +0.07(+0.86%) |
Oct 23, 2007 | 7.741 | 7.843 | 7.741 | 7.772 | 12,662 | +0.06(+0.80%) |
Oct 22, 2007 | 7.715 | 7.741 | 7.689 | 7.710 | 10,714 | -0.02(-0.27%) |
Oct 19, 2007 | 7.802 | 7.823 | 7.731 | 7.731 | 13,442 | -0.04(-0.46%) |
Oct 18, 2007 | 7.777 | 7.823 | 7.761 | 7.766 | 18,312 | -0.03(-0.33%) |
Oct 17, 2007 | 7.864 | 7.864 | 7.792 | 7.792 | 11,493 | -0.07(-0.91%) |
Oct 16, 2007 | 7.905 | 7.910 | 7.859 | 7.864 | 10,130 | -0.07(-0.91%) |
Oct 15, 2007 | 7.890 | 7.961 | 7.890 | 7.936 | 19,091 | -0.03(-0.32%) |
Oct 12, 2007 | 7.941 | 7.967 | 7.870 | 7.961 | 23,182 | +0.01(+0.06%) |
Oct 11, 2007 | 7.802 | 8.090 | 7.777 | 7.956 | 39,546 | +0.09(+1.17%) |
Oct 10, 2007 | 7.782 | 7.864 | 7.782 | 7.864 | 15,974 | +0.09(+1.14%) |
Oct 09, 2007 | 7.736 | 7.782 | 7.736 | 7.775 | 9,156 | +0.08(+0.98%) |
Oct 08, 2007 | 7.638 | 7.751 | 7.638 | 7.700 | 19,286 | +0.07(+0.87%) |
Oct 05, 2007 | 7.741 | 7.777 | 7.566 | 7.633 | 70,717 | -0.12(-1.52%) |
Oct 04, 2007 | 7.715 | 7.828 | 7.715 | 7.751 | 36,819 | +0.03(+0.40%) |
Oct 03, 2007 | 7.828 | 7.915 | 7.674 | 7.720 | 54,547 | -0.06(-0.79%) |
Oct 02, 2007 | 7.731 | 7.828 | 7.705 | 7.782 | 27,273 | +0.11(+1.40%) |
Oct 01, 2007 | 7.695 | 7.705 | 7.659 | 7.674 | 10,325 | +0.02(+0.20%) |
Sep 28, 2007 | 7.700 | 7.700 | 7.659 | 7.659 | 6,039 | -0.02(-0.27%) |
Sep 27, 2007 | 7.643 | 7.679 | 7.643 | 7.679 | 4,870 | +0.02(+0.27%) |
Sep 26, 2007 | 7.592 | 7.659 | 7.592 | 7.659 | 6,818 | +0.06(+0.81%) |
Sep 25, 2007 | 7.582 | 7.597 | 7.505 | 7.597 | 35,455 | +0.02(+0.20%) |
Sep 24, 2007 | 7.684 | 7.684 | 7.556 | 7.582 | 56,690 | -0.10(-1.34%) |
Sep 21, 2007 | 7.674 | 7.695 | 7.674 | 7.684 | 5,454 | +0.05(+0.67%) |
Sep 20, 2007 | 7.561 | 7.700 | 7.561 | 7.633 | 32,728 | -0.08(-1.06%) |
Sep 19, 2007 | 7.838 | 7.838 | 7.643 | 7.715 | 25,520 | -0.09(-1.12%) |
Sep 18, 2007 | 7.741 | 7.828 | 7.739 | 7.802 | 11,883 | +0.04(+0.53%) |
Sep 17, 2007 | 7.797 | 7.797 | 7.761 | 7.761 | 3,311 | -0.03(-0.38%) |
Sep 14, 2007 | 7.843 | 7.843 | 7.772 | 7.791 | 1,558 | +0.09(+1.12%) |
Sep 13, 2007 | 7.731 | 7.787 | 7.705 | 7.705 | 18,117 | -0.02(-0.27%) |
Sep 12, 2007 | 7.772 | 7.802 | 7.725 | 7.725 | 28,442 | -0.10(-1.31%) |
Sep 11, 2007 | 7.787 | 7.828 | 7.787 | 7.828 | 12,273 | +0.03(+0.33%) |
Sep 10, 2007 | 7.833 | 7.833 | 7.802 | 7.802 | 8,571 | -0.02(-0.20%) |
Sep 07, 2007 | 7.756 | 7.833 | 7.756 | 7.818 | 3,896 | +0.04(+0.46%) |
Sep 06, 2007 | 7.782 | 7.782 | 7.751 | 7.782 | 7,208 | -0.04(-0.52%) |
Sep 05, 2007 | 7.828 | 7.833 | 7.782 | 7.823 | 4,675 | -0.01(-0.07%) |
Sep 04, 2007 | 7.838 | 7.838 | 7.802 | 7.828 | 14,221 | +0.06(+0.79%) |
Aug 31, 2007 | 7.766 | 7.766 | 7.766 | 7.766 | 1,948 | -0.07(-0.85%) |
Aug 30, 2007 | 7.710 | 7.910 | 7.710 | 7.833 | 11,493 | +0.09(+1.13%) |
Aug 29, 2007 | 7.659 | 7.751 | 7.566 | 7.746 | 22,208 | +0.09(+1.14%) |
Aug 28, 2007 | 7.731 | 7.731 | 7.654 | 7.659 | 15,779 | -0.09(-1.19%) |
Aug 27, 2007 | 7.802 | 7.808 | 7.731 | 7.751 | 10,909 | -0.10(-1.24%) |
Aug 24, 2007 | 7.808 | 7.859 | 7.802 | 7.849 | 974 | +0.07(+0.86%) |
Aug 23, 2007 | 7.700 | 7.859 | 7.700 | 7.782 | 14,416 | +0.08(+1.07%) |
Aug 22, 2007 | 7.623 | 7.700 | 7.618 | 7.700 | 4,870 | +0.14(+1.83%) |
Aug 21, 2007 | 7.551 | 7.597 | 7.510 | 7.561 | 4,285 | -0.08(-1.01%) |
Aug 20, 2007 | 7.433 | 7.638 | 7.433 | 7.638 | 12,078 | +0.20(+2.69%) |
Aug 17, 2007 | 7.186 | 7.438 | 7.186 | 7.438 | 33,118 | +0.35(+4.92%) |
Aug 16, 2007 | 7.643 | 7.643 | 7.089 | 7.089 | 115,718 | -0.57(-7.44%) |
Aug 15, 2007 | 7.731 | 7.731 | 7.659 | 7.659 | 54,157 | -0.12(-1.52%) |
Aug 14, 2007 | 7.813 | 7.813 | 7.777 | 7.777 | 13,636 | -0.04(-0.53%) |
Aug 13, 2007 | 7.926 | 7.926 | 7.818 | 7.818 | 18,896 | -0.11(-1.44%) |
Aug 10, 2007 | 7.931 | 7.936 | 7.931 | 7.932 | 17,922 | +0.00(+0.01%) |
Aug 09, 2007 | 7.941 | 7.941 | 7.931 | 7.931 | 6,234 | -0.02(-0.19%) |
Aug 08, 2007 | 8.018 | 8.018 | 7.941 | 7.946 | 10,325 | -0.02(-0.26%) |
Aug 07, 2007 | 8.008 | 8.008 | 7.961 | 7.967 | 5,454 | -0.07(-0.83%) |
Aug 06, 2007 | 7.987 | 8.038 | 7.987 | 8.033 | 7,792 | +0.05(+0.64%) |
Aug 03, 2007 | 7.982 | 7.982 | 7.982 | 7.982 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 7.992 | 7.992 | 7.931 | 7.982 | 9,156 | +0.02(+0.19%) |