Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.440 | 7.582 | 7.380 | 7.478 | 15,349,200 | +0.13(+1.73%) |
Sep 27, 2007 | 7.570 | 7.598 | 7.256 | 7.350 | 30,890,280 | -0.16(-2.16%) |
Sep 26, 2007 | 7.737 | 7.800 | 7.310 | 7.513 | 41,840,000 | -0.49(-6.17%) |
Sep 25, 2007 | 8.037 | 8.140 | 7.939 | 8.006 | 8,048,000 | -0.08(-1.04%) |
Sep 24, 2007 | 7.918 | 8.188 | 7.888 | 8.090 | 10,321,584 | +0.20(+2.55%) |
Sep 21, 2007 | 8.000 | 8.001 | 7.850 | 7.889 | 7,255,200 | +0.04(+0.48%) |
Sep 20, 2007 | 8.084 | 8.136 | 7.841 | 7.851 | 12,120,000 | -0.30(-3.71%) |
Sep 19, 2007 | 8.295 | 8.415 | 8.074 | 8.154 | 8,434,000 | -0.07(-0.85%) |
Sep 18, 2007 | 7.772 | 8.240 | 7.640 | 8.224 | 11,829,600 | +0.54(+7.03%) |
Sep 17, 2007 | 7.746 | 7.771 | 7.581 | 7.684 | 5,265,600 | -0.09(-1.17%) |
Sep 14, 2007 | 7.771 | 7.946 | 7.758 | 7.775 | 7,087,200 | -0.07(-0.91%) |
Sep 13, 2007 | 7.987 | 8.053 | 7.829 | 7.846 | 6,089,600 | -0.13(-1.66%) |
Sep 12, 2007 | 7.825 | 8.080 | 7.781 | 7.979 | 7,263,200 | +0.21(+2.67%) |
Sep 11, 2007 | 7.825 | 8.026 | 7.690 | 7.771 | 7,420,000 | -0.03(-0.37%) |
Sep 10, 2007 | 8.064 | 8.064 | 7.556 | 7.800 | 10,083,200 | -0.18(-2.27%) |
Sep 07, 2007 | 7.764 | 8.069 | 7.741 | 7.981 | 7,966,400 | +0.06(+0.74%) |
Sep 06, 2007 | 8.062 | 8.110 | 7.816 | 7.923 | 7,934,400 | -0.13(-1.64%) |
Sep 05, 2007 | 8.130 | 8.216 | 7.944 | 8.055 | 6,307,200 | -0.11(-1.36%) |
Sep 04, 2007 | 8.039 | 8.176 | 8.008 | 8.166 | 5,860,800 | +0.04(+0.49%) |
Aug 31, 2007 | 8.062 | 8.188 | 7.995 | 8.126 | 4,097,600 | +0.14(+1.77%) |
Aug 30, 2007 | 7.985 | 8.188 | 7.905 | 7.985 | 7,962,400 | -0.11(-1.31%) |
Aug 29, 2007 | 7.782 | 8.127 | 7.782 | 8.091 | 6,581,600 | +0.31(+3.98%) |
Aug 28, 2007 | 7.814 | 7.968 | 7.614 | 7.781 | 8,396,000 | -0.11(-1.43%) |
Aug 27, 2007 | 8.125 | 8.125 | 7.886 | 7.894 | 6,912,000 | -0.29(-3.56%) |
Aug 24, 2007 | 8.123 | 8.209 | 8.068 | 8.185 | 5,748,800 | +0.06(+0.77%) |
Aug 23, 2007 | 8.373 | 8.526 | 8.101 | 8.123 | 6,660,000 | -0.23(-2.81%) |
Aug 22, 2007 | 8.627 | 8.739 | 8.322 | 8.357 | 11,866,400 | -0.01(-0.07%) |
Aug 21, 2007 | 8.125 | 8.444 | 8.119 | 8.364 | 10,633,600 | +0.31(+3.82%) |
Aug 20, 2007 | 8.075 | 8.375 | 7.918 | 8.056 | 10,476,000 | +0.07(+0.83%) |
Aug 17, 2007 | 7.812 | 8.089 | 7.644 | 7.990 | 12,076,800 | +0.44(+5.85%) |
Aug 16, 2007 | 7.251 | 7.683 | 6.812 | 7.549 | 17,956,800 | +0.16(+2.20%) |
Aug 15, 2007 | 7.639 | 7.781 | 7.251 | 7.386 | 11,573,712 | -0.30(-3.87%) |
Aug 14, 2007 | 7.974 | 8.010 | 7.582 | 7.684 | 9,616,800 | -0.22(-2.80%) |
Aug 13, 2007 | 8.445 | 8.609 | 7.894 | 7.905 | 11,324,000 | -0.40(-4.82%) |
Aug 10, 2007 | 8.284 | 8.455 | 7.938 | 8.305 | 17,604,800 | -0.08(-0.98%) |
Aug 09, 2007 | 8.109 | 9.175 | 8.066 | 8.387 | 29,757,512 | +0.05(+0.63%) |
Aug 08, 2007 | 8.230 | 8.725 | 8.096 | 8.335 | 21,195,200 | +0.32(+4.02%) |
Aug 07, 2007 | 7.994 | 8.188 | 7.872 | 8.012 | 20,350,400 | +0.13(+1.67%) |
Aug 06, 2007 | 8.306 | 8.375 | 7.750 | 7.881 | 17,384,000 | -0.18(-2.23%) |
Aug 03, 2007 | 8.137 | 8.256 | 7.750 | 8.061 | 25,970,400 | +0.31(+4.02%) |
Aug 02, 2007 | 8.125 | 8.162 | 7.648 | 7.750 | 16,584,328 | -0.27(-3.32%) |
Aug 01, 2007 | 7.676 | 8.259 | 7.589 | 8.016 | 20,897,480 | +0.34(+4.43%) |
Jul 31, 2007 | 8.100 | 8.094 | 7.609 | 7.676 | 53,232,120 | +0.78(+11.29%) |
Jul 30, 2007 | 6.610 | 6.940 | 6.511 | 6.897 | 21,538,152 | +0.45(+6.96%) |
Jul 27, 2007 | 6.372 | 6.530 | 6.294 | 6.449 | 8,935,560 | +0.14(+2.16%) |
Jul 26, 2007 | 6.369 | 6.461 | 6.251 | 6.312 | 6,353,920 | -0.17(-2.57%) |
Jul 25, 2007 | 6.625 | 6.665 | 6.394 | 6.479 | 9,351,200 | -0.13(-1.95%) |
Jul 24, 2007 | 6.660 | 6.742 | 6.601 | 6.607 | 6,294,400 | -0.16(-2.42%) |
Jul 23, 2007 | 6.986 | 6.986 | 6.771 | 6.771 | 5,731,960 | -0.12(-1.72%) |
Jul 20, 2007 | 7.156 | 7.178 | 6.875 | 6.890 | 10,414,400 | -0.28(-3.94%) |
Jul 19, 2007 | 7.124 | 7.220 | 7.112 | 7.173 | 8,707,792 | +0.08(+1.15%) |
Jul 18, 2007 | 6.859 | 7.099 | 6.838 | 7.091 | 12,946,400 | +0.23(+3.41%) |
Jul 17, 2007 | 6.812 | 6.880 | 6.750 | 6.857 | 6,195,200 | +0.09(+1.31%) |
Jul 16, 2007 | 6.782 | 7.031 | 6.754 | 6.769 | 10,440,800 | +0.02(+0.24%) |
Jul 13, 2007 | 6.650 | 7.006 | 6.531 | 6.753 | 21,756,472 | +0.10(+1.47%) |
Jul 12, 2007 | 6.622 | 6.679 | 6.546 | 6.655 | 5,783,296 | +0.17(+2.54%) |
Jul 11, 2007 | 6.625 | 6.688 | 6.469 | 6.490 | 6,059,200 | -0.05(-0.78%) |
Jul 10, 2007 | 6.737 | 6.764 | 6.532 | 6.541 | 6,431,200 | -0.24(-3.56%) |
Jul 09, 2007 | 6.787 | 6.857 | 6.701 | 6.782 | 7,397,640 | +0.00(+0.04%) |
Jul 06, 2007 | 6.835 | 6.867 | 6.583 | 6.780 | 14,591,880 | -0.01(-0.11%) |
Jul 05, 2007 | 6.144 | 6.935 | 6.140 | 6.787 | 49,207,200 | +0.65(+10.61%) |
Jul 03, 2007 | 5.931 | 6.136 | 5.919 | 6.136 | 8,534,416 | +0.25(+4.25%) |