Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.302 | 7.522 | 7.101 | 7.359 | 586,478 | +0.11(+1.56%) |
Oct 30, 2007 | 7.296 | 7.315 | 7.045 | 7.246 | 419,106 | -0.08(-1.11%) |
Oct 29, 2007 | 7.290 | 7.440 | 7.195 | 7.327 | 395,697 | +0.05(+0.69%) |
Oct 26, 2007 | 7.177 | 7.378 | 7.126 | 7.277 | 780,765 | +0.23(+3.21%) |
Oct 25, 2007 | 7.089 | 7.164 | 7.001 | 7.051 | 827,209 | +0.00(+0.00%) |
Oct 24, 2007 | 7.258 | 7.264 | 6.919 | 7.051 | 816,127 | -0.21(-2.94%) |
Oct 23, 2007 | 7.290 | 7.290 | 7.057 | 7.264 | 597,915 | +0.06(+0.87%) |
Oct 22, 2007 | 6.894 | 7.221 | 6.781 | 7.202 | 1,026,958 | +0.25(+3.61%) |
Oct 19, 2007 | 7.013 | 7.095 | 6.913 | 6.951 | 910,385 | -0.06(-0.90%) |
Oct 18, 2007 | 7.013 | 7.013 | 6.505 | 7.013 | 646,819 | +0.18(+2.67%) |
Oct 17, 2007 | 7.095 | 7.095 | 6.674 | 6.831 | 535,162 | -0.13(-1.81%) |
Oct 16, 2007 | 7.315 | 7.327 | 6.894 | 6.957 | 528,781 | -0.36(-4.97%) |
Oct 15, 2007 | 7.497 | 7.497 | 7.221 | 7.321 | 544,487 | -0.14(-1.85%) |
Oct 12, 2007 | 7.453 | 7.503 | 7.390 | 7.459 | 310,699 | +0.00(+0.00%) |
Oct 11, 2007 | 7.491 | 7.553 | 7.290 | 7.459 | 538,356 | +0.01(+0.08%) |
Oct 10, 2007 | 7.516 | 7.534 | 7.371 | 7.453 | 276,444 | -0.06(-0.84%) |
Oct 09, 2007 | 7.459 | 7.516 | 7.365 | 7.516 | 179,789 | +0.08(+1.01%) |
Oct 08, 2007 | 7.447 | 7.547 | 7.390 | 7.440 | 278,591 | -0.04(-0.50%) |
Oct 05, 2007 | 7.459 | 7.541 | 7.334 | 7.478 | 342,065 | +0.09(+1.19%) |
Oct 04, 2007 | 7.246 | 7.396 | 7.195 | 7.390 | 313,058 | +0.21(+2.88%) |
Oct 03, 2007 | 7.308 | 7.365 | 7.126 | 7.183 | 577,646 | -0.18(-2.47%) |
Oct 02, 2007 | 7.447 | 7.478 | 7.359 | 7.365 | 540,027 | -0.08(-1.10%) |
Oct 01, 2007 | 7.327 | 7.497 | 7.252 | 7.447 | 650,565 | +0.10(+1.37%) |
Sep 28, 2007 | 7.440 | 7.509 | 7.271 | 7.346 | 514,294 | -0.12(-1.60%) |
Sep 27, 2007 | 7.478 | 7.616 | 7.440 | 7.465 | 261,723 | +0.01(+0.08%) |
Sep 26, 2007 | 7.440 | 7.660 | 7.396 | 7.459 | 581,763 | +0.08(+1.11%) |
Sep 25, 2007 | 7.773 | 7.830 | 7.296 | 7.378 | 503,233 | -0.13(-1.67%) |
Sep 24, 2007 | 7.779 | 7.811 | 7.465 | 7.503 | 488,772 | -0.30(-3.86%) |
Sep 21, 2007 | 8.024 | 8.056 | 7.773 | 7.804 | 753,787 | -0.14(-1.82%) |
Sep 20, 2007 | 7.943 | 8.024 | 7.710 | 7.949 | 432,830 | -0.03(-0.39%) |
Sep 19, 2007 | 7.905 | 8.162 | 7.817 | 7.980 | 757,695 | +0.09(+1.11%) |
Sep 18, 2007 | 7.346 | 7.905 | 7.283 | 7.892 | 560,464 | +0.57(+7.80%) |
Sep 17, 2007 | 7.409 | 7.430 | 7.271 | 7.321 | 867,749 | -0.08(-1.10%) |
Sep 14, 2007 | 7.290 | 7.421 | 7.202 | 7.403 | 303,808 | +0.03(+0.43%) |
Sep 13, 2007 | 7.340 | 7.516 | 7.258 | 7.371 | 229,210 | +0.08(+1.12%) |
Sep 12, 2007 | 7.453 | 7.453 | 7.158 | 7.290 | 396,990 | -0.22(-2.93%) |
Sep 11, 2007 | 7.591 | 7.591 | 7.459 | 7.509 | 344,884 | -0.01(-0.17%) |
Sep 10, 2007 | 7.578 | 7.641 | 7.346 | 7.522 | 414,513 | -0.03(-0.33%) |
Sep 07, 2007 | 7.622 | 7.660 | 7.497 | 7.547 | 497,324 | -0.19(-2.44%) |
Sep 06, 2007 | 7.597 | 7.811 | 7.560 | 7.735 | 492,605 | +0.16(+2.07%) |
Sep 05, 2007 | 7.754 | 7.779 | 7.484 | 7.578 | 758,036 | -0.19(-2.43%) |
Sep 04, 2007 | 7.478 | 7.848 | 7.453 | 7.767 | 626,839 | +0.29(+3.86%) |
Aug 31, 2007 | 7.528 | 7.641 | 7.440 | 7.478 | 482,399 | +0.09(+1.28%) |
Aug 30, 2007 | 7.396 | 7.547 | 7.290 | 7.384 | 539,263 | -0.07(-0.93%) |
Aug 29, 2007 | 7.315 | 7.478 | 7.264 | 7.453 | 638,480 | +0.17(+2.33%) |
Aug 28, 2007 | 7.321 | 7.371 | 7.221 | 7.283 | 561,670 | -0.04(-0.51%) |
Aug 27, 2007 | 7.378 | 7.440 | 7.258 | 7.321 | 400,227 | -0.06(-0.85%) |
Aug 24, 2007 | 7.246 | 7.472 | 6.925 | 7.384 | 522,794 | +0.13(+1.73%) |
Aug 23, 2007 | 7.635 | 7.660 | 7.133 | 7.258 | 555,971 | -0.33(-4.30%) |
Aug 22, 2007 | 7.660 | 7.804 | 7.390 | 7.585 | 510,620 | +0.01(+0.08%) |
Aug 21, 2007 | 7.352 | 7.729 | 7.352 | 7.578 | 460,697 | +0.19(+2.64%) |
Aug 20, 2007 | 7.742 | 7.786 | 7.296 | 7.384 | 710,710 | -0.31(-4.00%) |
Aug 17, 2007 | 7.378 | 7.804 | 7.371 | 7.691 | 1,243,327 | +0.57(+8.02%) |
Aug 16, 2007 | 6.542 | 7.189 | 6.542 | 7.120 | 1,931,325 | +0.57(+8.72%) |
Aug 15, 2007 | 6.536 | 6.907 | 6.498 | 6.549 | 487,762 | +0.02(+0.29%) |
Aug 14, 2007 | 6.580 | 6.687 | 6.505 | 6.530 | 312,427 | -0.07(-1.05%) |
Aug 13, 2007 | 7.139 | 7.145 | 6.448 | 6.599 | 773,361 | -0.44(-6.24%) |
Aug 10, 2007 | 7.321 | 7.447 | 6.907 | 7.038 | 1,428,558 | -0.43(-5.80%) |
Aug 09, 2007 | 7.378 | 8.005 | 7.221 | 7.472 | 2,005,394 | -0.08(-1.00%) |
Aug 08, 2007 | 6.756 | 7.710 | 6.756 | 7.547 | 2,112,881 | +0.83(+12.34%) |
Aug 07, 2007 | 6.298 | 6.885 | 6.247 | 6.718 | 1,432,685 | +0.38(+5.94%) |
Aug 06, 2007 | 6.002 | 6.367 | 5.940 | 6.342 | 1,040,020 | +0.37(+6.20%) |
Aug 03, 2007 | 6.009 | 6.310 | 5.959 | 5.971 | 991,848 | -0.28(-4.42%) |
Aug 02, 2007 | 6.216 | 6.360 | 6.147 | 6.247 | 1,004,108 | +0.04(+0.71%) |