Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.365 | 7.506 | 7.338 | 7.421 | 44,567 | +0.09(+1.18%) |
Oct 30, 2007 | 7.478 | 7.486 | 7.280 | 7.335 | 46,689 | -0.10(-1.41%) |
Oct 29, 2007 | 7.506 | 7.506 | 7.107 | 7.440 | 50,933 | -0.04(-0.49%) |
Oct 26, 2007 | 7.492 | 7.502 | 7.434 | 7.477 | 16,977 | -0.02(-0.21%) |
Oct 25, 2007 | 7.454 | 7.492 | 7.438 | 7.492 | 36,785 | +0.08(+1.03%) |
Oct 24, 2007 | 7.284 | 7.421 | 7.284 | 7.416 | 25,466 | +0.12(+1.71%) |
Oct 23, 2007 | 7.181 | 7.375 | 7.181 | 7.291 | 47,396 | +0.14(+1.92%) |
Oct 22, 2007 | 7.093 | 7.238 | 7.093 | 7.154 | 21,222 | +0.06(+0.86%) |
Oct 19, 2007 | 7.232 | 7.250 | 7.093 | 7.093 | 25,466 | -0.17(-2.34%) |
Oct 18, 2007 | 7.065 | 7.294 | 6.912 | 7.263 | 26,174 | +0.12(+1.68%) |
Oct 17, 2007 | 7.252 | 7.315 | 7.098 | 7.143 | 36,078 | -0.10(-1.44%) |
Oct 16, 2007 | 7.464 | 7.464 | 7.214 | 7.248 | 50,933 | -0.22(-2.90%) |
Oct 15, 2007 | 7.351 | 7.469 | 7.330 | 7.464 | 63,667 | +0.08(+1.15%) |
Oct 12, 2007 | 7.245 | 7.409 | 7.238 | 7.379 | 49,518 | +0.18(+2.47%) |
Oct 11, 2007 | 7.293 | 7.351 | 7.199 | 7.201 | 52,348 | -0.13(-1.79%) |
Oct 10, 2007 | 7.270 | 7.351 | 7.232 | 7.332 | 35,370 | +0.03(+0.45%) |
Oct 09, 2007 | 7.174 | 7.337 | 7.174 | 7.300 | 53,763 | +0.08(+1.06%) |
Oct 08, 2007 | 7.315 | 7.352 | 7.099 | 7.223 | 198,075 | -0.01(-0.20%) |
Oct 05, 2007 | 7.067 | 7.351 | 7.041 | 7.238 | 241,935 | +0.24(+3.43%) |
Oct 04, 2007 | 7.019 | 7.055 | 6.944 | 6.997 | 51,641 | -0.04(-0.62%) |
Oct 03, 2007 | 7.068 | 7.167 | 7.041 | 7.041 | 157,045 | -0.08(-1.13%) |
Oct 02, 2007 | 7.125 | 7.171 | 7.043 | 7.122 | 142,897 | +0.01(+0.20%) |
Oct 01, 2007 | 7.033 | 7.171 | 6.856 | 7.108 | 57,300 | +0.12(+1.70%) |
Sep 28, 2007 | 6.961 | 6.989 | 6.866 | 6.989 | 95,500 | +0.06(+0.92%) |
Sep 27, 2007 | 6.927 | 6.948 | 6.846 | 6.925 | 128,749 | +0.05(+0.76%) |
Sep 26, 2007 | 6.934 | 6.941 | 6.860 | 6.873 | 89,134 | -0.03(-0.43%) |
Sep 25, 2007 | 7.067 | 7.067 | 6.822 | 6.903 | 105,404 | -0.12(-1.67%) |
Sep 24, 2007 | 6.979 | 7.116 | 6.979 | 7.020 | 24,052 | +0.05(+0.71%) |
Sep 21, 2007 | 7.055 | 7.119 | 6.970 | 6.970 | 31,126 | -0.01(-0.18%) |
Sep 20, 2007 | 7.342 | 7.421 | 6.941 | 6.983 | 91,963 | -0.45(-6.07%) |
Sep 19, 2007 | 7.477 | 7.492 | 7.351 | 7.434 | 142,190 | -0.09(-1.24%) |
Sep 18, 2007 | 6.833 | 7.563 | 6.832 | 7.527 | 149,264 | +0.73(+10.66%) |
Sep 17, 2007 | 6.778 | 6.852 | 6.760 | 6.802 | 15,563 | -0.04(-0.52%) |
Sep 14, 2007 | 6.863 | 6.863 | 6.700 | 6.838 | 115,308 | -0.01(-0.19%) |
Sep 13, 2007 | 6.944 | 6.983 | 6.845 | 6.850 | 28,296 | -0.07(-1.08%) |
Sep 12, 2007 | 7.013 | 7.013 | 6.790 | 6.925 | 201,612 | -0.06(-0.91%) |
Sep 11, 2007 | 7.065 | 7.065 | 6.929 | 6.989 | 55,885 | +0.04(+0.59%) |
Sep 10, 2007 | 6.965 | 6.982 | 6.773 | 6.948 | 41,737 | -0.06(-0.79%) |
Sep 07, 2007 | 6.997 | 7.010 | 6.828 | 7.003 | 96,208 | -0.03(-0.42%) |
Sep 06, 2007 | 6.975 | 7.068 | 6.973 | 7.033 | 96,915 | +0.10(+1.43%) |
Sep 05, 2007 | 6.962 | 6.983 | 6.879 | 6.934 | 16,270 | -0.05(-0.71%) |
Sep 04, 2007 | 6.927 | 7.020 | 6.927 | 6.983 | 74,985 | +0.12(+1.75%) |
Aug 31, 2007 | 6.927 | 6.927 | 6.828 | 6.863 | 30,418 | +0.04(+0.60%) |
Aug 30, 2007 | 6.715 | 7.026 | 6.695 | 6.822 | 65,789 | -0.08(-1.21%) |
Aug 29, 2007 | 6.806 | 6.905 | 6.679 | 6.905 | 26,881 | +0.19(+2.76%) |
Aug 28, 2007 | 6.962 | 6.962 | 6.720 | 6.720 | 33,248 | -0.20(-2.96%) |
Aug 27, 2007 | 6.927 | 6.927 | 6.812 | 6.925 | 19,100 | +0.07(+1.03%) |
Aug 24, 2007 | 6.715 | 6.856 | 6.674 | 6.855 | 153,508 | +0.21(+3.17%) |
Aug 23, 2007 | 6.746 | 6.746 | 6.572 | 6.644 | 52,348 | -0.07(-1.03%) |
Aug 22, 2007 | 6.662 | 6.713 | 6.644 | 6.713 | 31,833 | +0.14(+2.11%) |
Aug 21, 2007 | 6.539 | 6.671 | 6.456 | 6.575 | 281,550 | +0.03(+0.45%) |
Aug 20, 2007 | 6.479 | 6.661 | 6.399 | 6.545 | 115,308 | +0.08(+1.18%) |
Aug 17, 2007 | 6.139 | 6.558 | 5.944 | 6.469 | 49,518 | +0.38(+6.32%) |
Aug 16, 2007 | 6.248 | 6.248 | 5.903 | 6.084 | 107,526 | -0.14(-2.27%) |
Aug 15, 2007 | 6.375 | 6.450 | 6.078 | 6.225 | 119,552 | -0.21(-3.21%) |
Aug 14, 2007 | 6.570 | 6.644 | 6.382 | 6.432 | 89,134 | -0.18(-2.67%) |
Aug 13, 2007 | 6.545 | 6.979 | 6.503 | 6.609 | 243,350 | -0.05(-0.74%) |
Aug 10, 2007 | 6.630 | 6.700 | 6.486 | 6.658 | 229,202 | -0.02(-0.23%) |
Aug 09, 2007 | 6.814 | 6.835 | 6.667 | 6.674 | 47,396 | -0.21(-3.02%) |
Aug 08, 2007 | 6.835 | 6.959 | 6.778 | 6.881 | 128,749 | +0.04(+0.58%) |
Aug 07, 2007 | 6.705 | 6.843 | 6.667 | 6.842 | 90,548 | +0.15(+2.20%) |
Aug 06, 2007 | 6.750 | 6.855 | 6.624 | 6.695 | 133,701 | -0.10(-1.54%) |
Aug 03, 2007 | 6.873 | 6.914 | 6.773 | 6.799 | 519,241 | -0.10(-1.43%) |
Aug 02, 2007 | 6.925 | 7.086 | 6.842 | 6.898 | 41,737 | +0.03(+0.49%) |