Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.029 | 8.043 | 7.946 | 7.987 | 4,208 | -0.02(-0.26%) |
Oct 30, 2007 | 8.022 | 8.071 | 8.008 | 8.008 | 1,146 | -0.02(-0.26%) |
Oct 29, 2007 | 8.029 | 8.064 | 8.029 | 8.029 | 4,730 | +0.06(+0.70%) |
Oct 26, 2007 | 8.029 | 8.050 | 7.806 | 7.973 | 49,897 | -0.10(-1.21%) |
Oct 25, 2007 | 8.050 | 8.197 | 8.022 | 8.071 | 21,524 | -0.01(-0.17%) |
Oct 24, 2007 | 8.008 | 8.085 | 7.953 | 8.085 | 35,165 | +0.05(+0.61%) |
Oct 23, 2007 | 7.918 | 8.036 | 7.890 | 8.036 | 8,929 | +0.14(+1.77%) |
Oct 22, 2007 | 7.890 | 7.897 | 7.890 | 7.897 | 860 | -0.01(-0.10%) |
Oct 19, 2007 | 7.946 | 7.946 | 7.855 | 7.905 | 3,129 | +0.02(+0.28%) |
Oct 18, 2007 | 8.162 | 8.162 | 7.848 | 7.883 | 107,805 | -0.24(-2.92%) |
Oct 17, 2007 | 8.190 | 8.197 | 8.099 | 8.120 | 54,481 | -0.07(-0.85%) |
Oct 16, 2007 | 8.162 | 8.190 | 8.134 | 8.190 | 79,034 | +0.00(+0.00%) |
Oct 15, 2007 | 8.162 | 8.301 | 8.092 | 8.190 | 84,820 | -0.01(-0.09%) |
Oct 12, 2007 | 8.036 | 8.225 | 8.036 | 8.197 | 42,438 | +0.14(+1.73%) |
Oct 11, 2007 | 7.953 | 8.057 | 7.953 | 8.057 | 55,364 | +0.08(+1.05%) |
Oct 10, 2007 | 7.918 | 7.973 | 7.918 | 7.973 | 2,150 | +0.06(+0.70%) |
Oct 09, 2007 | 7.848 | 7.918 | 7.848 | 7.918 | 33,974 | +0.07(+0.89%) |
Oct 08, 2007 | 7.848 | 7.848 | 7.778 | 7.848 | 23,079 | +0.07(+0.90%) |
Oct 05, 2007 | 7.813 | 7.813 | 7.778 | 7.778 | 10,321 | +0.03(+0.45%) |
Oct 04, 2007 | 7.743 | 7.743 | 7.743 | 7.743 | 6,450 | +0.01(+0.09%) |
Oct 03, 2007 | 7.743 | 7.743 | 7.708 | 7.736 | 6,594 | -0.04(-0.54%) |
Oct 02, 2007 | 7.785 | 7.792 | 7.743 | 7.778 | 7,884 | +0.07(+0.90%) |
Oct 01, 2007 | 7.743 | 7.743 | 7.674 | 7.708 | 8,350 | -0.07(-0.90%) |
Sep 28, 2007 | 7.806 | 7.813 | 7.743 | 7.778 | 82,730 | +0.02(+0.27%) |
Sep 27, 2007 | 7.980 | 7.980 | 7.757 | 7.757 | 7,465 | +0.00(+0.05%) |
Sep 26, 2007 | 7.743 | 7.757 | 7.729 | 7.753 | 20,431 | -0.02(-0.32%) |
Sep 25, 2007 | 7.785 | 7.785 | 7.674 | 7.778 | 13,730 | -0.01(-0.09%) |
Sep 24, 2007 | 7.694 | 7.897 | 7.694 | 7.785 | 14,535 | +0.06(+0.72%) |
Sep 21, 2007 | 7.778 | 7.778 | 7.674 | 7.729 | 73,234 | -0.07(-0.90%) |
Sep 20, 2007 | 7.855 | 7.855 | 7.799 | 7.799 | 15,438 | -0.07(-0.89%) |
Sep 19, 2007 | 7.911 | 7.911 | 7.820 | 7.869 | 28,670 | -0.01(-0.09%) |
Sep 18, 2007 | 8.022 | 8.092 | 7.611 | 7.876 | 100,361 | -0.13(-1.66%) |
Sep 17, 2007 | 7.862 | 8.022 | 7.862 | 8.008 | 18,165 | +0.13(+1.68%) |
Sep 14, 2007 | 7.973 | 7.982 | 7.778 | 7.876 | 7,525 | -0.14(-1.74%) |
Sep 13, 2007 | 7.946 | 8.015 | 7.918 | 8.015 | 3,943 | +0.13(+1.68%) |
Sep 12, 2007 | 7.939 | 7.953 | 7.841 | 7.883 | 11,592 | -0.03(-0.44%) |
Sep 11, 2007 | 7.939 | 7.966 | 7.848 | 7.918 | 23,328 | -0.06(-0.79%) |
Sep 10, 2007 | 7.848 | 8.022 | 7.806 | 7.980 | 17,775 | +0.10(+1.24%) |
Sep 07, 2007 | 7.674 | 8.064 | 7.674 | 7.883 | 54,124 | +0.21(+2.73%) |
Sep 06, 2007 | 7.743 | 7.813 | 7.674 | 7.674 | 42,288 | -0.02(-0.27%) |
Sep 05, 2007 | 7.736 | 7.813 | 7.604 | 7.694 | 32,970 | -0.13(-1.69%) |
Sep 04, 2007 | 7.932 | 8.092 | 7.729 | 7.827 | 29,530 | +0.12(+1.54%) |
Aug 31, 2007 | 7.848 | 7.848 | 7.708 | 7.708 | 6,627 | -0.08(-0.99%) |
Aug 30, 2007 | 7.799 | 7.799 | 7.729 | 7.785 | 10,751 | -0.02(-0.27%) |
Aug 29, 2007 | 7.918 | 7.925 | 7.806 | 7.806 | 40,090 | -0.11(-1.41%) |
Aug 28, 2007 | 7.736 | 7.918 | 7.736 | 7.918 | 17,979 | +0.17(+2.25%) |
Aug 27, 2007 | 7.757 | 7.757 | 7.680 | 7.743 | 23,991 | -0.01(-0.18%) |
Aug 24, 2007 | 7.660 | 7.813 | 7.660 | 7.757 | 23,066 | +0.13(+1.74%) |
Aug 23, 2007 | 7.674 | 7.674 | 7.611 | 7.625 | 34,310 | -0.03(-0.45%) |
Aug 22, 2007 | 7.639 | 7.701 | 7.632 | 7.659 | 154,412 | +0.06(+0.83%) |
Aug 21, 2007 | 7.332 | 7.597 | 7.332 | 7.597 | 114,643 | +0.26(+3.52%) |
Aug 20, 2007 | 7.255 | 7.401 | 7.255 | 7.339 | 38,767 | +0.07(+0.96%) |
Aug 17, 2007 | 7.276 | 7.408 | 7.199 | 7.269 | 53,118 | +0.15(+2.16%) |
Aug 16, 2007 | 7.164 | 7.241 | 7.115 | 7.115 | 66,904 | -0.07(-0.97%) |
Aug 15, 2007 | 7.227 | 7.227 | 7.171 | 7.185 | 60,579 | -0.01(-0.10%) |
Aug 14, 2007 | 7.220 | 7.262 | 7.164 | 7.192 | 76,764 | -0.06(-0.77%) |
Aug 13, 2007 | 7.272 | 7.290 | 7.227 | 7.248 | 8,887 | -0.01(-0.10%) |
Aug 10, 2007 | 7.220 | 7.311 | 7.220 | 7.255 | 21,892 | -0.07(-0.95%) |
Aug 09, 2007 | 7.311 | 7.429 | 7.311 | 7.325 | 22,392 | -0.14(-1.87%) |
Aug 08, 2007 | 7.220 | 7.464 | 7.220 | 7.464 | 308,067 | +0.21(+2.88%) |
Aug 07, 2007 | 7.185 | 7.346 | 7.185 | 7.255 | 215,825 | +0.07(+0.97%) |
Aug 06, 2007 | 7.394 | 7.394 | 7.185 | 7.185 | 148,714 | -0.24(-3.20%) |
Aug 03, 2007 | 7.422 | 7.506 | 7.360 | 7.422 | 251,915 | -0.08(-1.02%) |
Aug 02, 2007 | 7.548 | 7.562 | 7.464 | 7.499 | 41,535 | -0.06(-0.83%) |