Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.747 | 7.821 | 7.724 | 7.808 | 1,582,259 | +0.08(+1.09%) |
Oct 30, 2007 | 7.667 | 7.744 | 7.663 | 7.724 | 1,437,605 | +0.02(+0.30%) |
Oct 29, 2007 | 7.636 | 7.708 | 7.622 | 7.701 | 1,758,190 | +0.06(+0.80%) |
Oct 26, 2007 | 7.579 | 7.658 | 7.579 | 7.640 | 1,632,525 | +0.08(+1.02%) |
Oct 25, 2007 | 7.533 | 7.579 | 7.529 | 7.563 | 1,382,312 | +0.04(+0.55%) |
Oct 24, 2007 | 7.536 | 7.552 | 7.475 | 7.522 | 700,371 | -0.03(-0.40%) |
Oct 23, 2007 | 7.502 | 7.558 | 7.486 | 7.552 | 995,823 | +0.14(+1.91%) |
Oct 22, 2007 | 7.443 | 7.450 | 7.386 | 7.411 | 1,328,695 | -0.14(-1.80%) |
Oct 19, 2007 | 7.558 | 7.584 | 7.533 | 7.547 | 1,177,898 | +0.03(+0.45%) |
Oct 18, 2007 | 7.497 | 7.529 | 7.486 | 7.513 | 995,823 | +0.02(+0.29%) |
Oct 17, 2007 | 7.482 | 7.499 | 7.465 | 7.491 | 699,813 | +0.06(+0.87%) |
Oct 16, 2007 | 7.443 | 7.477 | 7.418 | 7.427 | 682,499 | -0.02(-0.26%) |
Oct 15, 2007 | 7.468 | 7.484 | 7.439 | 7.447 | 812,632 | -0.03(-0.45%) |
Oct 12, 2007 | 7.481 | 7.490 | 7.457 | 7.481 | 808,722 | +0.01(+0.17%) |
Oct 11, 2007 | 7.438 | 7.484 | 7.432 | 7.468 | 742,818 | +0.07(+0.90%) |
Oct 10, 2007 | 7.353 | 7.418 | 7.346 | 7.402 | 924,334 | +0.04(+0.61%) |
Oct 09, 2007 | 7.314 | 7.361 | 7.309 | 7.357 | 1,196,887 | +0.03(+0.39%) |
Oct 08, 2007 | 7.298 | 7.328 | 7.298 | 7.328 | 645,637 | +0.00(+0.00%) |
Oct 05, 2007 | 7.285 | 7.345 | 7.262 | 7.328 | 1,824,094 | +0.14(+1.92%) |
Oct 04, 2007 | 7.160 | 7.201 | 7.151 | 7.191 | 882,446 | +0.03(+0.35%) |
Oct 03, 2007 | 7.169 | 7.200 | 7.164 | 7.165 | 628,882 | +0.01(+0.13%) |
Oct 02, 2007 | 7.174 | 7.183 | 7.131 | 7.157 | 1,029,334 | -0.05(-0.67%) |
Oct 01, 2007 | 7.194 | 7.241 | 7.185 | 7.205 | 1,095,797 | +0.03(+0.47%) |
Sep 28, 2007 | 7.185 | 7.212 | 7.157 | 7.171 | 3,015,955 | +0.00(+0.02%) |
Sep 27, 2007 | 7.171 | 7.183 | 7.144 | 7.169 | 896,967 | +0.01(+0.20%) |
Sep 26, 2007 | 7.155 | 7.171 | 7.135 | 7.155 | 1,544,280 | -0.03(-0.35%) |
Sep 25, 2007 | 7.173 | 7.194 | 7.162 | 7.180 | 1,076,249 | +0.01(+0.20%) |
Sep 24, 2007 | 7.160 | 7.191 | 7.160 | 7.165 | 1,659,333 | -0.01(-0.20%) |
Sep 21, 2007 | 7.174 | 7.210 | 7.148 | 7.180 | 8,154,807 | +0.02(+0.22%) |
Sep 20, 2007 | 7.049 | 7.200 | 7.144 | 7.164 | 8,436,296 | +0.01(+0.10%) |
Sep 19, 2007 | 7.133 | 7.180 | 7.119 | 7.157 | 4,146,379 | +0.01(+0.08%) |
Sep 18, 2007 | 7.017 | 7.153 | 7.015 | 7.151 | 4,662,443 | +0.17(+2.46%) |
Sep 17, 2007 | 7.004 | 7.044 | 6.961 | 6.979 | 1,631,966 | -0.01(-0.15%) |
Sep 14, 2007 | 6.995 | 7.044 | 6.977 | 6.990 | 1,371,701 | -0.02(-0.23%) |
Sep 13, 2007 | 7.001 | 7.019 | 6.986 | 7.006 | 896,408 | +0.01(+0.18%) |
Sep 12, 2007 | 6.992 | 7.012 | 6.956 | 6.994 | 3,273,428 | -0.03(-0.41%) |
Sep 11, 2007 | 7.024 | 7.035 | 6.997 | 7.022 | 5,467,814 | +0.06(+0.87%) |
Sep 10, 2007 | 6.933 | 6.972 | 6.933 | 6.961 | 3,388,788 | +0.02(+0.34%) |
Sep 07, 2007 | 6.893 | 6.951 | 6.888 | 6.938 | 2,719,386 | -0.01(-0.15%) |
Sep 06, 2007 | 6.890 | 6.954 | 6.872 | 6.949 | 3,210,316 | +0.06(+0.83%) |
Sep 05, 2007 | 6.850 | 6.902 | 6.843 | 6.892 | 4,341,858 | +0.02(+0.23%) |
Sep 04, 2007 | 6.849 | 6.895 | 6.840 | 6.875 | 4,575,874 | +0.04(+0.52%) |
Aug 31, 2007 | 6.832 | 6.861 | 6.798 | 6.840 | 3,508,002 | +0.06(+0.95%) |
Aug 30, 2007 | 6.705 | 6.820 | 6.698 | 6.775 | 2,182,657 | +0.00(+0.03%) |
Aug 29, 2007 | 6.730 | 6.786 | 6.718 | 6.773 | 1,179,573 | +0.08(+1.26%) |
Aug 28, 2007 | 6.702 | 6.768 | 6.684 | 6.689 | 2,163,110 | -0.08(-1.16%) |
Aug 27, 2007 | 6.816 | 6.834 | 6.764 | 6.768 | 1,511,887 | -0.04(-0.60%) |
Aug 24, 2007 | 6.763 | 6.820 | 6.720 | 6.809 | 1,524,174 | +0.07(+1.06%) |
Aug 23, 2007 | 6.775 | 6.797 | 6.646 | 6.738 | 2,996,407 | +0.01(+0.11%) |
Aug 22, 2007 | 6.764 | 6.791 | 6.704 | 6.730 | 2,303,854 | +0.02(+0.29%) |
Aug 21, 2007 | 6.623 | 6.759 | 6.621 | 6.711 | 4,336,831 | +0.08(+1.27%) |
Aug 20, 2007 | 6.532 | 6.653 | 6.532 | 6.627 | 4,983,028 | +0.11(+1.70%) |
Aug 17, 2007 | 6.439 | 6.616 | 6.437 | 6.516 | 3,750,396 | +0.19(+3.00%) |
Aug 16, 2007 | 6.474 | 6.508 | 6.261 | 6.326 | 12,235,841 | -0.12(-1.89%) |
Aug 15, 2007 | 6.446 | 6.551 | 6.406 | 6.448 | 9,150,072 | -0.06(-0.96%) |
Aug 14, 2007 | 6.616 | 6.662 | 6.510 | 6.510 | 3,105,875 | -0.11(-1.73%) |
Aug 13, 2007 | 6.741 | 6.755 | 6.625 | 6.625 | 2,525,583 | +0.02(+0.33%) |
Aug 10, 2007 | 6.627 | 6.634 | 6.363 | 6.603 | 11,727,597 | -0.02(-0.35%) |
Aug 09, 2007 | 6.589 | 6.698 | 6.589 | 6.627 | 5,655,474 | -0.10(-1.49%) |
Aug 08, 2007 | 6.720 | 6.789 | 6.716 | 6.727 | 3,558,827 | +0.09(+1.29%) |
Aug 07, 2007 | 6.687 | 6.704 | 6.610 | 6.641 | 4,099,911 | -0.03(-0.46%) |
Aug 06, 2007 | 6.714 | 6.752 | 6.634 | 6.671 | 2,972,391 | -0.05(-0.69%) |
Aug 03, 2007 | 6.720 | 6.881 | 6.711 | 6.718 | 10,679,273 | -0.16(-2.37%) |
Aug 02, 2007 | 6.834 | 6.886 | 6.806 | 6.881 | 2,928,827 | +0.13(+1.88%) |