Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.567 | 7.774 | 7.426 | 7.609 | 249,668 | +0.06(+0.81%) |
Oct 30, 2007 | 7.572 | 7.623 | 7.426 | 7.548 | 214,746 | -0.10(-1.29%) |
Oct 29, 2007 | 7.779 | 8.066 | 7.590 | 7.647 | 250,269 | -0.14(-1.75%) |
Oct 26, 2007 | 7.741 | 7.854 | 7.628 | 7.783 | 204,886 | +0.16(+2.10%) |
Oct 25, 2007 | 7.802 | 8.136 | 7.553 | 7.623 | 254,090 | -0.18(-2.29%) |
Oct 24, 2007 | 8.127 | 8.301 | 7.722 | 7.802 | 274,720 | -0.37(-4.55%) |
Oct 23, 2007 | 7.915 | 8.207 | 7.844 | 8.174 | 360,409 | +0.29(+3.64%) |
Oct 22, 2007 | 7.388 | 7.934 | 7.388 | 7.887 | 334,060 | +0.37(+4.95%) |
Oct 19, 2007 | 7.854 | 7.854 | 7.449 | 7.515 | 251,223 | -0.34(-4.31%) |
Oct 18, 2007 | 7.859 | 7.920 | 7.788 | 7.854 | 130,825 | -0.03(-0.36%) |
Oct 17, 2007 | 7.976 | 7.976 | 7.619 | 7.882 | 347,455 | -0.00(-0.06%) |
Oct 16, 2007 | 7.943 | 7.953 | 7.717 | 7.887 | 319,801 | -0.09(-1.18%) |
Oct 15, 2007 | 7.628 | 7.995 | 7.506 | 7.981 | 446,742 | +0.35(+4.56%) |
Oct 12, 2007 | 7.294 | 7.647 | 7.294 | 7.633 | 259,485 | +0.34(+4.65%) |
Oct 11, 2007 | 7.581 | 7.595 | 7.284 | 7.294 | 378,763 | -0.20(-2.70%) |
Oct 10, 2007 | 7.421 | 7.689 | 7.421 | 7.496 | 270,519 | +0.03(+0.44%) |
Oct 09, 2007 | 7.722 | 7.760 | 7.303 | 7.463 | 1,124,231 | -0.50(-6.26%) |
Oct 08, 2007 | 7.981 | 8.282 | 7.837 | 7.962 | 173,401 | -0.32(-3.86%) |
Oct 05, 2007 | 8.320 | 8.470 | 8.221 | 8.282 | 185,586 | +0.07(+0.86%) |
Oct 04, 2007 | 8.155 | 8.240 | 8.066 | 8.211 | 136,862 | +0.10(+1.28%) |
Oct 03, 2007 | 8.296 | 8.470 | 7.887 | 8.108 | 260,180 | -0.21(-2.55%) |
Oct 02, 2007 | 8.235 | 8.536 | 8.094 | 8.320 | 336,368 | +0.06(+0.68%) |
Oct 01, 2007 | 7.783 | 8.263 | 7.609 | 8.263 | 414,511 | +0.48(+6.17%) |
Sep 28, 2007 | 8.268 | 8.268 | 7.684 | 7.783 | 360,509 | -0.45(-5.43%) |
Sep 27, 2007 | 8.249 | 8.310 | 8.042 | 8.230 | 259,028 | +0.05(+0.58%) |
Sep 26, 2007 | 8.042 | 8.616 | 7.995 | 8.183 | 294,698 | +0.21(+2.66%) |
Sep 25, 2007 | 8.296 | 8.367 | 7.877 | 7.971 | 267,699 | -0.35(-4.24%) |
Sep 24, 2007 | 8.503 | 8.659 | 8.282 | 8.324 | 873,839 | -0.15(-1.72%) |
Sep 21, 2007 | 8.367 | 8.659 | 8.329 | 8.470 | 736,243 | +0.18(+2.21%) |
Sep 20, 2007 | 8.324 | 8.419 | 8.122 | 8.287 | 272,206 | -0.03(-0.40%) |
Sep 19, 2007 | 8.188 | 8.668 | 8.108 | 8.320 | 584,334 | +0.18(+2.26%) |
Sep 18, 2007 | 7.590 | 8.301 | 7.590 | 8.136 | 365,562 | +0.56(+7.32%) |
Sep 17, 2007 | 7.529 | 7.694 | 7.506 | 7.581 | 288,898 | +0.05(+0.69%) |
Sep 14, 2007 | 7.496 | 7.633 | 7.313 | 7.529 | 229,994 | -0.10(-1.36%) |
Sep 13, 2007 | 7.473 | 7.830 | 7.454 | 7.633 | 228,955 | +0.14(+1.88%) |
Sep 12, 2007 | 7.501 | 7.684 | 7.360 | 7.492 | 253,597 | -0.01(-0.13%) |
Sep 11, 2007 | 7.567 | 7.722 | 7.459 | 7.501 | 222,095 | -0.04(-0.50%) |
Sep 10, 2007 | 7.774 | 7.788 | 7.059 | 7.539 | 245,641 | -0.25(-3.20%) |
Sep 07, 2007 | 7.699 | 7.882 | 7.647 | 7.788 | 197,620 | +0.05(+0.67%) |
Sep 06, 2007 | 7.590 | 7.788 | 7.486 | 7.736 | 248,866 | +0.17(+2.24%) |
Sep 05, 2007 | 7.779 | 7.783 | 7.510 | 7.567 | 179,761 | -0.18(-2.37%) |
Sep 04, 2007 | 7.774 | 7.929 | 7.680 | 7.750 | 259,220 | +0.01(+0.12%) |
Aug 31, 2007 | 7.967 | 8.037 | 7.684 | 7.741 | 203,838 | -0.09(-1.20%) |
Aug 30, 2007 | 7.727 | 7.906 | 7.609 | 7.835 | 237,474 | +0.05(+0.60%) |
Aug 29, 2007 | 7.426 | 7.863 | 7.426 | 7.788 | 314,421 | +0.53(+7.26%) |
Aug 28, 2007 | 7.459 | 7.487 | 7.219 | 7.261 | 259,743 | -0.21(-2.77%) |
Aug 27, 2007 | 7.623 | 7.741 | 7.435 | 7.468 | 297,071 | -0.26(-3.35%) |
Aug 24, 2007 | 7.939 | 7.943 | 7.572 | 7.727 | 329,829 | -0.19(-2.38%) |
Aug 23, 2007 | 8.310 | 8.310 | 7.844 | 7.915 | 213,646 | -0.31(-3.72%) |
Aug 22, 2007 | 8.009 | 8.574 | 8.009 | 8.221 | 812,016 | +0.19(+2.34%) |
Aug 21, 2007 | 7.482 | 8.094 | 7.294 | 8.033 | 406,083 | +0.51(+6.82%) |
Aug 20, 2007 | 7.284 | 7.529 | 7.167 | 7.520 | 372,454 | +0.31(+4.24%) |
Aug 17, 2007 | 7.294 | 7.534 | 6.899 | 7.214 | 477,277 | +0.18(+2.54%) |
Aug 16, 2007 | 6.621 | 7.059 | 6.296 | 7.035 | 499,571 | +0.33(+4.91%) |
Aug 15, 2007 | 7.092 | 7.289 | 6.687 | 6.706 | 466,582 | -0.34(-4.87%) |
Aug 14, 2007 | 7.708 | 7.708 | 6.886 | 7.049 | 670,544 | -0.59(-7.76%) |
Aug 13, 2007 | 7.416 | 7.948 | 7.270 | 7.642 | 761,593 | +0.43(+5.94%) |
Aug 10, 2007 | 6.117 | 7.407 | 6.000 | 7.214 | 875,256 | +1.03(+16.67%) |
Aug 09, 2007 | 6.503 | 6.701 | 6.075 | 6.183 | 1,650,790 | -0.54(-8.05%) |
Aug 08, 2007 | 6.776 | 6.856 | 6.320 | 6.724 | 936,902 | -0.02(-0.28%) |
Aug 07, 2007 | 7.416 | 7.421 | 6.484 | 6.743 | 1,617,486 | -0.53(-7.31%) |
Aug 06, 2007 | 7.402 | 7.402 | 7.059 | 7.275 | 818,345 | -0.06(-0.83%) |
Aug 03, 2007 | 7.369 | 7.708 | 7.275 | 7.336 | 421,335 | -0.38(-4.88%) |
Aug 02, 2007 | 8.028 | 8.028 | 7.656 | 7.713 | 381,401 | -0.30(-3.76%) |