Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.700 | 7.860 | 7.540 | 7.850 | 168,422 | +0.15(+1.95%) |
Oct 30, 2007 | 7.930 | 7.940 | 7.602 | 7.700 | 185,153 | -0.25(-3.14%) |
Oct 29, 2007 | 8.000 | 8.050 | 7.800 | 7.950 | 200,277 | -0.05(-0.62%) |
Oct 26, 2007 | 7.880 | 8.150 | 7.860 | 8.000 | 195,335 | +0.20(+2.56%) |
Oct 25, 2007 | 7.990 | 8.040 | 7.720 | 7.800 | 146,271 | -0.15(-1.89%) |
Oct 24, 2007 | 7.910 | 8.020 | 7.710 | 7.950 | 189,606 | -0.04(-0.50%) |
Oct 23, 2007 | 7.780 | 8.090 | 7.730 | 7.990 | 214,505 | +0.35(+4.58%) |
Oct 22, 2007 | 7.550 | 7.790 | 7.330 | 7.640 | 274,500 | +0.05(+0.66%) |
Oct 19, 2007 | 8.260 | 8.320 | 7.590 | 7.590 | 268,393 | -0.68(-8.22%) |
Oct 18, 2007 | 7.920 | 8.300 | 7.870 | 8.270 | 265,197 | +0.34(+4.29%) |
Oct 17, 2007 | 8.010 | 8.060 | 7.800 | 7.930 | 192,064 | +0.01(+0.13%) |
Oct 16, 2007 | 8.070 | 8.160 | 7.910 | 7.920 | 140,508 | -0.21(-2.58%) |
Oct 15, 2007 | 7.680 | 8.340 | 7.680 | 8.130 | 438,459 | +0.49(+6.41%) |
Oct 12, 2007 | 7.600 | 7.740 | 7.580 | 7.640 | 82,952 | +0.05(+0.66%) |
Oct 11, 2007 | 7.810 | 7.880 | 7.590 | 7.590 | 248,111 | -0.20(-2.57%) |
Oct 10, 2007 | 7.930 | 8.080 | 7.760 | 7.790 | 120,378 | -0.14(-1.77%) |
Oct 09, 2007 | 7.730 | 8.050 | 7.680 | 7.930 | 248,034 | +0.21(+2.72%) |
Oct 08, 2007 | 7.930 | 7.940 | 7.670 | 7.720 | 245,790 | -0.25(-3.14%) |
Oct 05, 2007 | 7.670 | 7.970 | 7.550 | 7.970 | 210,390 | +0.41(+5.42%) |
Oct 04, 2007 | 7.400 | 7.770 | 7.360 | 7.560 | 239,088 | +0.21(+2.86%) |
Oct 03, 2007 | 7.430 | 7.540 | 7.350 | 7.350 | 94,422 | -0.11(-1.47%) |
Oct 02, 2007 | 7.500 | 7.510 | 7.400 | 7.460 | 119,423 | -0.04(-0.53%) |
Oct 01, 2007 | 7.150 | 7.510 | 7.140 | 7.500 | 390,796 | +0.37(+5.19%) |
Sep 28, 2007 | 7.450 | 7.470 | 7.060 | 7.130 | 308,022 | -0.34(-4.55%) |
Sep 27, 2007 | 7.590 | 7.700 | 7.260 | 7.470 | 209,764 | -0.12(-1.58%) |
Sep 26, 2007 | 7.550 | 7.730 | 7.460 | 7.590 | 333,992 | +0.06(+0.80%) |
Sep 25, 2007 | 7.500 | 7.560 | 7.350 | 7.530 | 173,367 | -0.03(-0.40%) |
Sep 24, 2007 | 7.810 | 7.920 | 7.510 | 7.560 | 223,757 | -0.28(-3.57%) |
Sep 21, 2007 | 7.960 | 8.000 | 7.760 | 7.840 | 280,992 | -0.05(-0.63%) |
Sep 20, 2007 | 7.740 | 8.000 | 7.740 | 7.890 | 303,756 | +0.16(+2.07%) |
Sep 19, 2007 | 7.680 | 7.740 | 7.450 | 7.730 | 289,687 | +0.09(+1.18%) |
Sep 18, 2007 | 7.510 | 7.700 | 7.310 | 7.640 | 276,430 | +0.16(+2.14%) |
Sep 17, 2007 | 7.740 | 7.740 | 7.420 | 7.480 | 243,066 | -0.26(-3.36%) |
Sep 14, 2007 | 7.600 | 7.740 | 7.600 | 7.740 | 181,260 | +0.14(+1.84%) |
Sep 13, 2007 | 7.600 | 7.700 | 7.520 | 7.600 | 126,737 | +0.04(+0.53%) |
Sep 12, 2007 | 7.530 | 7.740 | 7.530 | 7.560 | 244,289 | -0.01(-0.13%) |
Sep 11, 2007 | 7.590 | 7.630 | 7.500 | 7.570 | 165,908 | +0.05(+0.66%) |
Sep 10, 2007 | 7.840 | 7.850 | 7.410 | 7.520 | 328,930 | -0.29(-3.71%) |
Sep 07, 2007 | 7.960 | 7.990 | 7.760 | 7.810 | 325,935 | -0.27(-3.34%) |
Sep 06, 2007 | 8.100 | 8.170 | 8.000 | 8.080 | 251,100 | -0.01(-0.12%) |
Sep 05, 2007 | 8.020 | 8.230 | 8.020 | 8.090 | 261,049 | +0.02(+0.25%) |
Sep 04, 2007 | 8.140 | 8.200 | 7.980 | 8.070 | 373,337 | -0.13(-1.59%) |
Aug 31, 2007 | 8.200 | 8.250 | 8.110 | 8.200 | 248,178 | +0.13(+1.61%) |
Aug 30, 2007 | 8.100 | 8.240 | 7.970 | 8.070 | 533,729 | -0.14(-1.71%) |
Aug 29, 2007 | 8.110 | 8.240 | 7.910 | 8.210 | 775,879 | +0.14(+1.73%) |
Aug 28, 2007 | 7.900 | 8.130 | 7.860 | 8.070 | 1,066,626 | +0.21(+2.67%) |
Aug 27, 2007 | 7.620 | 8.000 | 7.430 | 7.860 | 685,010 | +0.43(+5.79%) |
Aug 24, 2007 | 6.820 | 7.600 | 6.780 | 7.430 | 907,822 | +0.65(+9.59%) |
Aug 23, 2007 | 6.790 | 7.000 | 6.690 | 6.780 | 273,270 | +0.05(+0.74%) |
Aug 22, 2007 | 6.880 | 6.890 | 6.510 | 6.730 | 174,438 | -0.07(-1.03%) |
Aug 21, 2007 | 6.550 | 6.850 | 6.470 | 6.800 | 200,054 | +0.30(+4.62%) |
Aug 20, 2007 | 6.390 | 6.580 | 6.310 | 6.500 | 209,047 | +0.15(+2.36%) |
Aug 17, 2007 | 6.530 | 6.590 | 6.320 | 6.350 | 365,097 | +0.11(+1.76%) |
Aug 16, 2007 | 6.080 | 6.360 | 5.960 | 6.240 | 490,903 | +0.14(+2.30%) |
Aug 15, 2007 | 6.080 | 6.250 | 5.920 | 6.100 | 333,910 | +0.02(+0.33%) |
Aug 14, 2007 | 6.070 | 6.390 | 5.980 | 6.080 | 237,477 | +0.04(+0.66%) |
Aug 13, 2007 | 6.340 | 6.540 | 6.020 | 6.040 | 340,432 | -0.26(-4.13%) |
Aug 10, 2007 | 6.290 | 6.360 | 6.050 | 6.300 | 503,980 | -0.16(-2.48%) |
Aug 09, 2007 | 6.380 | 6.800 | 6.380 | 6.460 | 705,651 | -0.06(-0.92%) |
Aug 08, 2007 | 6.300 | 6.670 | 6.220 | 6.520 | 735,881 | +0.30(+4.82%) |
Aug 07, 2007 | 5.920 | 6.240 | 5.820 | 6.220 | 529,780 | +0.29(+4.89%) |
Aug 06, 2007 | 5.690 | 6.090 | 5.520 | 5.930 | 629,434 | +0.33(+5.89%) |
Aug 03, 2007 | 5.560 | 5.900 | 5.490 | 5.600 | 624,510 | -0.10(-1.75%) |
Aug 02, 2007 | 5.640 | 5.790 | 5.510 | 5.700 | 455,779 | +0.10(+1.79%) |