Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.642 | 7.708 | 7.629 | 7.646 | 106,635 | +0.05(+0.63%) |
Oct 30, 2007 | 7.607 | 7.686 | 7.598 | 7.598 | 94,990 | -0.05(-0.69%) |
Oct 29, 2007 | 7.677 | 7.686 | 7.651 | 7.651 | 52,975 | +0.00(+0.00%) |
Oct 26, 2007 | 7.642 | 7.681 | 7.598 | 7.651 | 57,542 | +0.06(+0.75%) |
Oct 25, 2007 | 7.629 | 7.681 | 7.559 | 7.594 | 67,589 | -0.01(-0.17%) |
Oct 24, 2007 | 7.607 | 7.633 | 7.537 | 7.607 | 92,250 | -0.03(-0.34%) |
Oct 23, 2007 | 7.633 | 7.690 | 7.611 | 7.633 | 55,258 | +0.04(+0.46%) |
Oct 22, 2007 | 7.502 | 7.664 | 7.502 | 7.598 | 155,500 | -0.01(-0.17%) |
Oct 19, 2007 | 7.734 | 7.765 | 7.611 | 7.611 | 81,517 | -0.18(-2.36%) |
Oct 18, 2007 | 7.782 | 7.804 | 7.769 | 7.795 | 50,691 | -0.01(-0.11%) |
Oct 17, 2007 | 7.839 | 7.852 | 7.769 | 7.804 | 79,462 | +0.04(+0.45%) |
Oct 16, 2007 | 7.817 | 7.826 | 7.765 | 7.769 | 67,817 | -0.06(-0.73%) |
Oct 15, 2007 | 7.861 | 7.892 | 7.826 | 7.826 | 128,099 | -0.04(-0.50%) |
Oct 12, 2007 | 7.861 | 7.909 | 7.844 | 7.865 | 54,573 | +0.01(+0.17%) |
Oct 11, 2007 | 7.909 | 7.966 | 7.852 | 7.852 | 121,021 | -0.04(-0.44%) |
Oct 10, 2007 | 7.870 | 7.896 | 7.817 | 7.887 | 99,556 | +0.03(+0.33%) |
Oct 09, 2007 | 7.804 | 7.861 | 7.804 | 7.861 | 82,431 | +0.09(+1.13%) |
Oct 08, 2007 | 7.848 | 7.848 | 7.773 | 7.773 | 67,429 | -0.05(-0.62%) |
Oct 05, 2007 | 7.752 | 7.852 | 7.743 | 7.822 | 68,730 | +0.10(+1.30%) |
Oct 04, 2007 | 7.730 | 7.743 | 7.708 | 7.721 | 68,502 | +0.03(+0.34%) |
Oct 03, 2007 | 7.686 | 7.717 | 7.668 | 7.695 | 80,376 | -0.00(-0.06%) |
Oct 02, 2007 | 7.686 | 7.734 | 7.668 | 7.699 | 45,439 | +0.01(+0.17%) |
Oct 01, 2007 | 7.633 | 7.725 | 7.633 | 7.686 | 81,974 | +0.06(+0.75%) |
Sep 28, 2007 | 7.590 | 7.664 | 7.590 | 7.629 | 44,754 | +0.04(+0.52%) |
Sep 27, 2007 | 7.585 | 7.655 | 7.585 | 7.590 | 88,824 | +0.04(+0.52%) |
Sep 26, 2007 | 7.607 | 7.638 | 7.550 | 7.550 | 99,556 | +0.00(+0.00%) |
Sep 25, 2007 | 7.449 | 7.568 | 7.449 | 7.550 | 85,399 | +0.06(+0.76%) |
Sep 24, 2007 | 7.590 | 7.592 | 7.493 | 7.493 | 82,888 | -0.05(-0.70%) |
Sep 21, 2007 | 7.537 | 7.576 | 7.528 | 7.546 | 77,636 | +0.05(+0.64%) |
Sep 20, 2007 | 7.576 | 7.576 | 7.476 | 7.498 | 116,682 | -0.07(-0.98%) |
Sep 19, 2007 | 7.725 | 7.747 | 7.572 | 7.572 | 149,563 | -0.05(-0.63%) |
Sep 18, 2007 | 7.519 | 7.646 | 7.519 | 7.620 | 94,990 | +0.12(+1.58%) |
Sep 17, 2007 | 7.620 | 7.625 | 7.489 | 7.502 | 117,595 | -0.13(-1.66%) |
Sep 14, 2007 | 7.673 | 7.686 | 7.620 | 7.629 | 63,250 | -0.04(-0.57%) |
Sep 13, 2007 | 7.721 | 7.721 | 7.668 | 7.673 | 69,644 | +0.01(+0.11%) |
Sep 12, 2007 | 7.712 | 7.747 | 7.664 | 7.664 | 86,998 | -0.06(-0.74%) |
Sep 11, 2007 | 7.699 | 7.743 | 7.668 | 7.721 | 44,069 | +0.02(+0.28%) |
Sep 10, 2007 | 7.752 | 7.752 | 7.638 | 7.699 | 74,667 | +0.02(+0.29%) |
Sep 07, 2007 | 7.655 | 7.708 | 7.629 | 7.677 | 118,737 | -0.04(-0.51%) |
Sep 06, 2007 | 7.677 | 7.730 | 7.660 | 7.717 | 93,848 | +0.06(+0.80%) |
Sep 05, 2007 | 7.629 | 7.668 | 7.625 | 7.655 | 105,722 | -0.03(-0.34%) |
Sep 04, 2007 | 7.629 | 7.721 | 7.559 | 7.681 | 94,761 | +0.09(+1.21%) |
Aug 31, 2007 | 7.598 | 7.638 | 7.559 | 7.590 | 57,770 | +0.09(+1.23%) |
Aug 30, 2007 | 7.550 | 7.568 | 7.484 | 7.498 | 73,982 | -0.06(-0.81%) |
Aug 29, 2007 | 7.471 | 7.563 | 7.458 | 7.559 | 91,793 | +0.16(+2.13%) |
Aug 28, 2007 | 7.533 | 7.533 | 7.401 | 7.401 | 104,352 | -0.11(-1.46%) |
Aug 27, 2007 | 7.533 | 7.616 | 7.511 | 7.511 | 95,218 | -0.10(-1.27%) |
Aug 24, 2007 | 7.467 | 7.620 | 7.467 | 7.607 | 138,375 | +0.10(+1.28%) |
Aug 23, 2007 | 7.506 | 7.541 | 7.467 | 7.511 | 142,256 | +0.07(+0.88%) |
Aug 22, 2007 | 7.357 | 7.484 | 7.354 | 7.445 | 159,610 | +0.21(+2.91%) |
Aug 21, 2007 | 7.257 | 7.300 | 7.156 | 7.235 | 129,926 | +0.00(+0.00%) |
Aug 20, 2007 | 7.038 | 7.235 | 7.029 | 7.235 | 183,130 | +0.27(+3.90%) |
Aug 17, 2007 | 6.661 | 7.025 | 6.595 | 6.963 | 279,718 | +0.30(+4.54%) |
Aug 16, 2007 | 6.700 | 6.737 | 6.433 | 6.661 | 242,042 | -0.24(-3.49%) |
Aug 15, 2007 | 7.296 | 7.296 | 6.902 | 6.902 | 253,459 | -0.43(-5.91%) |
Aug 14, 2007 | 7.519 | 7.519 | 7.335 | 7.335 | 123,076 | -0.17(-2.22%) |
Aug 13, 2007 | 7.515 | 7.550 | 7.502 | 7.502 | 155,272 | -0.13(-1.72%) |
Aug 10, 2007 | 7.585 | 7.655 | 7.541 | 7.633 | 125,816 | -0.08(-1.08%) |
Aug 09, 2007 | 7.730 | 7.773 | 7.708 | 7.717 | 71,014 | -0.10(-1.29%) |
Aug 08, 2007 | 7.760 | 7.879 | 7.760 | 7.817 | 99,100 | +0.06(+0.73%) |
Aug 07, 2007 | 7.725 | 7.791 | 7.712 | 7.760 | 101,612 | -0.01(-0.11%) |
Aug 06, 2007 | 7.778 | 7.795 | 7.681 | 7.769 | 162,122 | -0.05(-0.62%) |
Aug 03, 2007 | 7.839 | 7.870 | 7.817 | 7.817 | 45,439 | -0.05(-0.66%) |
Aug 02, 2007 | 7.892 | 7.900 | 7.848 | 7.870 | 64,849 | +0.03(+0.39%) |