Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.590 | 7.664 | 7.590 | 7.629 | 44,754 | +0.04(+0.52%) |
Sep 27, 2007 | 7.585 | 7.655 | 7.585 | 7.590 | 88,824 | +0.04(+0.52%) |
Sep 26, 2007 | 7.607 | 7.638 | 7.550 | 7.550 | 99,556 | +0.00(+0.00%) |
Sep 25, 2007 | 7.449 | 7.568 | 7.449 | 7.550 | 85,399 | +0.06(+0.76%) |
Sep 24, 2007 | 7.590 | 7.592 | 7.493 | 7.493 | 82,888 | -0.05(-0.70%) |
Sep 21, 2007 | 7.537 | 7.576 | 7.528 | 7.546 | 77,636 | +0.05(+0.64%) |
Sep 20, 2007 | 7.576 | 7.576 | 7.476 | 7.498 | 116,682 | -0.07(-0.98%) |
Sep 19, 2007 | 7.725 | 7.747 | 7.572 | 7.572 | 149,563 | -0.05(-0.63%) |
Sep 18, 2007 | 7.519 | 7.646 | 7.519 | 7.620 | 94,990 | +0.12(+1.58%) |
Sep 17, 2007 | 7.620 | 7.625 | 7.489 | 7.502 | 117,595 | -0.13(-1.66%) |
Sep 14, 2007 | 7.673 | 7.686 | 7.620 | 7.629 | 63,250 | -0.04(-0.57%) |
Sep 13, 2007 | 7.721 | 7.721 | 7.668 | 7.673 | 69,644 | +0.01(+0.11%) |
Sep 12, 2007 | 7.712 | 7.747 | 7.664 | 7.664 | 86,998 | -0.06(-0.74%) |
Sep 11, 2007 | 7.699 | 7.743 | 7.668 | 7.721 | 44,069 | +0.02(+0.28%) |
Sep 10, 2007 | 7.752 | 7.752 | 7.638 | 7.699 | 74,667 | +0.02(+0.29%) |
Sep 07, 2007 | 7.655 | 7.708 | 7.629 | 7.677 | 118,737 | -0.04(-0.51%) |
Sep 06, 2007 | 7.677 | 7.730 | 7.660 | 7.717 | 93,848 | +0.06(+0.80%) |
Sep 05, 2007 | 7.629 | 7.668 | 7.625 | 7.655 | 105,722 | -0.03(-0.34%) |
Sep 04, 2007 | 7.629 | 7.721 | 7.559 | 7.681 | 94,761 | +0.09(+1.21%) |
Aug 31, 2007 | 7.598 | 7.638 | 7.559 | 7.590 | 57,770 | +0.09(+1.23%) |
Aug 30, 2007 | 7.550 | 7.568 | 7.484 | 7.498 | 73,982 | -0.06(-0.81%) |
Aug 29, 2007 | 7.471 | 7.563 | 7.458 | 7.559 | 91,793 | +0.16(+2.13%) |
Aug 28, 2007 | 7.533 | 7.533 | 7.401 | 7.401 | 104,352 | -0.11(-1.46%) |
Aug 27, 2007 | 7.533 | 7.616 | 7.511 | 7.511 | 95,218 | -0.10(-1.27%) |
Aug 24, 2007 | 7.467 | 7.620 | 7.467 | 7.607 | 138,375 | +0.10(+1.28%) |
Aug 23, 2007 | 7.506 | 7.541 | 7.467 | 7.511 | 142,256 | +0.07(+0.88%) |
Aug 22, 2007 | 7.357 | 7.484 | 7.354 | 7.445 | 159,610 | +0.21(+2.91%) |
Aug 21, 2007 | 7.257 | 7.300 | 7.156 | 7.235 | 129,926 | +0.00(+0.00%) |
Aug 20, 2007 | 7.038 | 7.235 | 7.029 | 7.235 | 183,130 | +0.27(+3.90%) |
Aug 17, 2007 | 6.661 | 7.025 | 6.595 | 6.963 | 279,718 | +0.30(+4.54%) |
Aug 16, 2007 | 6.700 | 6.737 | 6.433 | 6.661 | 242,042 | -0.24(-3.49%) |
Aug 15, 2007 | 7.296 | 7.296 | 6.902 | 6.902 | 253,459 | -0.43(-5.91%) |
Aug 14, 2007 | 7.519 | 7.519 | 7.335 | 7.335 | 123,076 | -0.17(-2.22%) |
Aug 13, 2007 | 7.515 | 7.550 | 7.502 | 7.502 | 155,272 | -0.13(-1.72%) |
Aug 10, 2007 | 7.585 | 7.655 | 7.541 | 7.633 | 125,816 | -0.08(-1.08%) |
Aug 09, 2007 | 7.730 | 7.773 | 7.708 | 7.717 | 71,014 | -0.10(-1.29%) |
Aug 08, 2007 | 7.760 | 7.879 | 7.760 | 7.817 | 99,100 | +0.06(+0.73%) |
Aug 07, 2007 | 7.725 | 7.791 | 7.712 | 7.760 | 101,612 | -0.01(-0.11%) |
Aug 06, 2007 | 7.778 | 7.795 | 7.681 | 7.769 | 162,122 | -0.05(-0.62%) |
Aug 03, 2007 | 7.839 | 7.870 | 7.817 | 7.817 | 45,439 | -0.05(-0.66%) |
Aug 02, 2007 | 7.892 | 7.900 | 7.848 | 7.870 | 64,849 | +0.03(+0.39%) |
Aug 01, 2007 | 7.883 | 7.918 | 7.787 | 7.839 | 119,651 | -0.04(-0.56%) |
Jul 31, 2007 | 7.935 | 7.988 | 7.883 | 7.883 | 67,132 | -0.02(-0.22%) |
Jul 30, 2007 | 7.756 | 7.909 | 7.756 | 7.900 | 106,863 | +0.13(+1.63%) |
Jul 27, 2007 | 7.782 | 7.874 | 7.747 | 7.773 | 124,674 | -0.05(-0.67%) |
Jul 26, 2007 | 7.979 | 7.988 | 7.773 | 7.826 | 205,735 | -0.24(-2.93%) |
Jul 25, 2007 | 8.316 | 8.352 | 8.014 | 8.062 | 194,090 | -0.24(-2.85%) |
Jul 24, 2007 | 8.360 | 8.430 | 8.299 | 8.299 | 110,289 | -0.14(-1.71%) |
Jul 23, 2007 | 8.448 | 8.496 | 8.443 | 8.443 | 60,510 | -0.00(-0.05%) |
Jul 20, 2007 | 8.479 | 8.522 | 8.448 | 8.448 | 58,912 | -0.07(-0.77%) |
Jul 19, 2007 | 8.540 | 8.569 | 8.514 | 8.514 | 53,888 | +0.02(+0.21%) |
Jul 18, 2007 | 8.562 | 8.575 | 8.487 | 8.496 | 89,281 | -0.05(-0.61%) |
Jul 17, 2007 | 8.619 | 8.620 | 8.549 | 8.549 | 81,061 | -0.02(-0.26%) |
Jul 16, 2007 | 8.570 | 8.623 | 8.570 | 8.570 | 65,990 | -0.04(-0.41%) |
Jul 13, 2007 | 8.562 | 8.645 | 8.562 | 8.606 | 59,368 | +0.00(+0.05%) |
Jul 12, 2007 | 8.592 | 8.632 | 8.584 | 8.601 | 72,155 | +0.05(+0.61%) |
Jul 11, 2007 | 8.531 | 8.627 | 8.531 | 8.549 | 51,376 | +0.01(+0.10%) |
Jul 10, 2007 | 8.610 | 8.619 | 8.540 | 8.540 | 58,912 | -0.04(-0.46%) |
Jul 09, 2007 | 8.627 | 8.632 | 8.579 | 8.579 | 41,329 | +0.00(+0.05%) |
Jul 06, 2007 | 8.614 | 8.614 | 8.544 | 8.575 | 76,722 | +0.01(+0.10%) |
Jul 05, 2007 | 8.584 | 8.606 | 8.540 | 8.566 | 44,754 | +0.01(+0.10%) |
Jul 03, 2007 | 8.535 | 8.557 | 8.496 | 8.557 | 46,581 | +0.07(+0.88%) |