Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.961 | 7.006 | 6.771 | 6.835 | 1,076,270 | -0.07(-1.05%) |
Oct 30, 2007 | 6.771 | 7.024 | 6.771 | 6.907 | 1,108,138 | +0.13(+1.86%) |
Oct 29, 2007 | 6.943 | 6.943 | 6.753 | 6.780 | 1,158,747 | -0.03(-0.40%) |
Oct 26, 2007 | 6.844 | 6.844 | 6.735 | 6.807 | 888,070 | +0.07(+1.07%) |
Oct 25, 2007 | 6.934 | 6.934 | 6.708 | 6.735 | 1,019,066 | -0.17(-2.48%) |
Oct 24, 2007 | 7.042 | 7.042 | 6.789 | 6.907 | 1,213,335 | -0.03(-0.39%) |
Oct 23, 2007 | 6.970 | 7.024 | 6.862 | 6.934 | 1,484,132 | +0.05(+0.66%) |
Oct 22, 2007 | 6.988 | 7.160 | 6.816 | 6.889 | 1,497,713 | -0.14(-1.93%) |
Oct 19, 2007 | 7.313 | 7.313 | 7.015 | 7.024 | 984,931 | -0.29(-3.95%) |
Oct 18, 2007 | 7.304 | 7.376 | 7.268 | 7.313 | 570,627 | -0.05(-0.61%) |
Oct 17, 2007 | 7.358 | 7.457 | 7.250 | 7.358 | 1,191,806 | +0.11(+1.49%) |
Oct 16, 2007 | 7.521 | 7.557 | 7.241 | 7.250 | 2,035,955 | -0.31(-4.06%) |
Oct 15, 2007 | 7.728 | 7.737 | 7.439 | 7.557 | 687,393 | -0.17(-2.22%) |
Oct 12, 2007 | 7.611 | 7.782 | 7.611 | 7.728 | 460,919 | +0.11(+1.42%) |
Oct 11, 2007 | 7.945 | 7.945 | 7.620 | 7.620 | 1,041,106 | -0.27(-3.43%) |
Oct 10, 2007 | 7.855 | 7.963 | 7.764 | 7.891 | 2,152,382 | +0.07(+0.92%) |
Oct 09, 2007 | 7.927 | 7.927 | 7.629 | 7.819 | 1,277,517 | -0.05(-0.69%) |
Oct 08, 2007 | 8.026 | 8.026 | 7.810 | 7.873 | 536,677 | -0.10(-1.25%) |
Oct 05, 2007 | 7.810 | 7.990 | 7.719 | 7.972 | 588,752 | +0.23(+3.03%) |
Oct 04, 2007 | 7.782 | 7.782 | 7.638 | 7.737 | 798,497 | +0.02(+0.23%) |
Oct 03, 2007 | 7.855 | 7.909 | 7.692 | 7.719 | 1,220,929 | -0.17(-2.17%) |
Oct 02, 2007 | 8.017 | 8.017 | 7.819 | 7.891 | 583,599 | -0.09(-1.13%) |
Oct 01, 2007 | 7.683 | 7.990 | 7.656 | 7.981 | 714,086 | +0.33(+4.25%) |
Sep 28, 2007 | 7.692 | 7.801 | 7.638 | 7.656 | 859,892 | -0.02(-0.24%) |
Sep 27, 2007 | 7.647 | 7.683 | 7.521 | 7.674 | 740,837 | +0.08(+1.07%) |
Sep 26, 2007 | 7.692 | 7.755 | 7.539 | 7.593 | 736,508 | -0.05(-0.59%) |
Sep 25, 2007 | 7.656 | 7.773 | 7.557 | 7.638 | 757,819 | -0.07(-0.94%) |
Sep 24, 2007 | 7.846 | 7.999 | 7.620 | 7.710 | 943,208 | -0.11(-1.39%) |
Sep 21, 2007 | 7.846 | 7.954 | 7.773 | 7.819 | 910,580 | +0.05(+0.58%) |
Sep 20, 2007 | 7.764 | 7.846 | 7.656 | 7.773 | 781,379 | +0.01(+0.12%) |
Sep 19, 2007 | 7.719 | 7.837 | 7.674 | 7.764 | 1,459,743 | +0.09(+1.18%) |
Sep 18, 2007 | 7.467 | 7.692 | 7.403 | 7.674 | 1,148,245 | +0.26(+3.53%) |
Sep 17, 2007 | 7.340 | 7.448 | 7.340 | 7.412 | 625,535 | +0.02(+0.24%) |
Sep 14, 2007 | 7.385 | 7.430 | 7.349 | 7.394 | 662,190 | -0.01(-0.12%) |
Sep 13, 2007 | 7.448 | 7.539 | 7.331 | 7.403 | 902,321 | +0.02(+0.24%) |
Sep 12, 2007 | 7.412 | 7.593 | 7.385 | 7.385 | 1,099,074 | -0.04(-0.49%) |
Sep 11, 2007 | 7.394 | 7.512 | 7.376 | 7.421 | 1,579,720 | +0.00(+0.00%) |
Sep 10, 2007 | 7.557 | 7.584 | 7.349 | 7.421 | 1,205,571 | -0.05(-0.72%) |
Sep 07, 2007 | 7.620 | 7.647 | 7.385 | 7.476 | 1,498,585 | -0.21(-2.70%) |
Sep 06, 2007 | 7.873 | 7.918 | 7.647 | 7.683 | 2,057,123 | -0.18(-2.30%) |
Sep 05, 2007 | 8.126 | 8.171 | 7.846 | 7.864 | 2,335,492 | -0.30(-3.65%) |
Sep 04, 2007 | 7.972 | 8.442 | 7.918 | 8.162 | 4,194,815 | +0.45(+5.85%) |
Aug 31, 2007 | 7.665 | 7.782 | 7.539 | 7.710 | 1,205,207 | +0.19(+2.52%) |
Aug 30, 2007 | 7.430 | 7.692 | 7.340 | 7.521 | 1,108,775 | +0.13(+1.71%) |
Aug 29, 2007 | 7.214 | 7.476 | 7.151 | 7.394 | 953,238 | +0.24(+3.41%) |
Aug 28, 2007 | 7.394 | 7.476 | 7.114 | 7.151 | 834,995 | -0.28(-3.77%) |
Aug 27, 2007 | 7.403 | 7.476 | 7.340 | 7.430 | 632,351 | -0.03(-0.36%) |
Aug 24, 2007 | 7.412 | 7.512 | 7.313 | 7.457 | 477,625 | +0.04(+0.49%) |
Aug 23, 2007 | 7.421 | 7.503 | 7.277 | 7.421 | 645,199 | +0.02(+0.24%) |
Aug 22, 2007 | 7.457 | 7.512 | 7.358 | 7.403 | 1,127,266 | -0.03(-0.36%) |
Aug 21, 2007 | 7.611 | 7.656 | 7.385 | 7.430 | 722,485 | -0.21(-2.72%) |
Aug 20, 2007 | 7.539 | 7.683 | 7.467 | 7.638 | 1,081,471 | +0.12(+1.56%) |
Aug 17, 2007 | 7.512 | 7.629 | 7.331 | 7.521 | 2,072,337 | +0.29(+4.00%) |
Aug 16, 2007 | 7.132 | 7.268 | 6.825 | 7.232 | 2,481,963 | +0.05(+0.63%) |
Aug 15, 2007 | 7.539 | 7.701 | 7.187 | 7.187 | 1,579,314 | -0.38(-5.01%) |
Aug 14, 2007 | 7.683 | 7.972 | 7.557 | 7.566 | 1,472,379 | -0.12(-1.53%) |
Aug 13, 2007 | 7.864 | 8.261 | 7.602 | 7.683 | 1,975,966 | -0.16(-2.07%) |
Aug 10, 2007 | 6.681 | 8.035 | 6.627 | 7.846 | 5,232,673 | +0.94(+13.59%) |
Aug 09, 2007 | 7.205 | 7.268 | 6.744 | 6.907 | 4,091,872 | -0.42(-5.67%) |
Aug 08, 2007 | 7.611 | 7.710 | 7.169 | 7.322 | 3,594,674 | -0.19(-2.52%) |
Aug 07, 2007 | 7.512 | 7.593 | 7.259 | 7.512 | 2,498,168 | -0.04(-0.48%) |
Aug 06, 2007 | 7.782 | 7.810 | 7.421 | 7.548 | 3,184,287 | -0.17(-2.22%) |
Aug 03, 2007 | 7.764 | 8.153 | 7.701 | 7.719 | 1,772,392 | -0.34(-4.26%) |
Aug 02, 2007 | 8.243 | 8.324 | 7.954 | 8.062 | 1,563,202 | -0.16(-1.98%) |