Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.076 | 8.188 | 7.945 | 8.188 | 1,263,367 | +0.14(+1.74%) |
Oct 30, 2007 | 7.992 | 8.076 | 7.926 | 8.048 | 568,970 | -0.09(-1.15%) |
Oct 29, 2007 | 8.104 | 8.216 | 8.066 | 8.141 | 885,696 | +0.08(+1.04%) |
Oct 26, 2007 | 8.066 | 8.132 | 8.020 | 8.057 | 762,947 | +0.12(+1.53%) |
Oct 25, 2007 | 8.029 | 8.029 | 7.880 | 7.936 | 634,843 | +0.06(+0.71%) |
Oct 24, 2007 | 7.702 | 7.917 | 7.590 | 7.880 | 938,287 | +0.18(+2.30%) |
Oct 23, 2007 | 7.693 | 7.833 | 7.562 | 7.702 | 1,210,347 | +0.15(+1.98%) |
Oct 22, 2007 | 7.618 | 7.618 | 7.310 | 7.553 | 1,124,123 | -0.27(-3.46%) |
Oct 19, 2007 | 8.057 | 8.057 | 7.749 | 7.824 | 760,269 | -0.08(-1.06%) |
Oct 18, 2007 | 7.852 | 7.992 | 7.842 | 7.908 | 593,820 | +0.11(+1.44%) |
Oct 17, 2007 | 8.085 | 8.104 | 7.712 | 7.796 | 1,351,198 | -0.21(-2.57%) |
Oct 16, 2007 | 8.085 | 8.085 | 7.805 | 8.001 | 1,092,847 | -0.02(-0.23%) |
Oct 15, 2007 | 8.234 | 8.300 | 7.992 | 8.020 | 1,572,166 | -0.11(-1.38%) |
Oct 12, 2007 | 8.048 | 8.169 | 7.973 | 8.132 | 1,339,737 | +0.13(+1.63%) |
Oct 11, 2007 | 8.029 | 8.468 | 7.917 | 8.001 | 2,656,445 | +0.06(+0.71%) |
Oct 10, 2007 | 8.010 | 8.066 | 7.796 | 7.945 | 1,543,354 | +0.03(+0.35%) |
Oct 09, 2007 | 8.010 | 8.066 | 7.805 | 7.917 | 1,387,401 | -0.08(-1.05%) |
Oct 08, 2007 | 7.992 | 8.057 | 7.861 | 8.001 | 401,128 | -0.05(-0.58%) |
Oct 05, 2007 | 8.020 | 8.122 | 7.926 | 8.048 | 1,036,293 | +0.05(+0.58%) |
Oct 04, 2007 | 7.861 | 8.057 | 7.786 | 8.001 | 669,333 | +0.06(+0.71%) |
Oct 03, 2007 | 7.889 | 8.020 | 7.833 | 7.945 | 1,050,753 | +0.08(+1.07%) |
Oct 02, 2007 | 7.796 | 7.861 | 7.656 | 7.861 | 1,803,632 | -0.28(-3.44%) |
Oct 01, 2007 | 8.122 | 8.234 | 7.954 | 8.141 | 1,237,232 | +0.05(+0.58%) |
Sep 28, 2007 | 8.169 | 8.309 | 8.076 | 8.094 | 1,526,430 | +0.19(+2.36%) |
Sep 27, 2007 | 7.964 | 8.010 | 7.814 | 7.908 | 761,876 | +0.08(+1.07%) |
Sep 26, 2007 | 7.908 | 8.038 | 7.777 | 7.824 | 1,225,343 | -0.08(-1.06%) |
Sep 25, 2007 | 8.038 | 8.122 | 7.870 | 7.908 | 1,411,394 | -0.26(-3.20%) |
Sep 24, 2007 | 8.337 | 8.403 | 8.113 | 8.169 | 1,525,788 | -0.20(-2.34%) |
Sep 21, 2007 | 8.365 | 8.431 | 8.141 | 8.365 | 1,532,214 | +0.07(+0.79%) |
Sep 20, 2007 | 8.309 | 8.459 | 8.253 | 8.300 | 2,417,482 | +0.25(+3.13%) |
Sep 19, 2007 | 7.740 | 8.141 | 7.730 | 8.048 | 2,027,493 | +0.42(+5.51%) |
Sep 18, 2007 | 7.413 | 7.693 | 7.133 | 7.628 | 1,464,842 | +0.23(+3.16%) |
Sep 17, 2007 | 7.413 | 7.441 | 7.264 | 7.394 | 1,147,259 | +0.07(+1.02%) |
Sep 14, 2007 | 7.236 | 7.413 | 7.198 | 7.320 | 1,003,303 | +0.16(+2.22%) |
Sep 13, 2007 | 7.208 | 7.301 | 7.142 | 7.161 | 678,330 | -0.13(-1.79%) |
Sep 12, 2007 | 7.273 | 7.376 | 7.180 | 7.292 | 849,707 | -0.04(-0.51%) |
Sep 11, 2007 | 7.095 | 7.422 | 7.002 | 7.329 | 1,927,559 | +0.26(+3.70%) |
Sep 10, 2007 | 7.460 | 7.469 | 7.011 | 7.067 | 1,204,778 | -0.27(-3.69%) |
Sep 07, 2007 | 7.348 | 7.469 | 7.292 | 7.338 | 1,662,456 | +0.27(+3.83%) |
Sep 06, 2007 | 6.731 | 7.205 | 6.694 | 7.067 | 2,002,322 | +0.59(+9.08%) |
Sep 05, 2007 | 6.377 | 6.507 | 6.377 | 6.479 | 887,731 | +0.05(+0.73%) |
Sep 04, 2007 | 6.246 | 6.526 | 6.246 | 6.433 | 1,242,588 | +0.26(+4.24%) |
Aug 31, 2007 | 6.321 | 6.330 | 6.162 | 6.171 | 1,208,527 | +0.10(+1.69%) |
Aug 30, 2007 | 6.246 | 6.321 | 6.022 | 6.069 | 1,522,039 | -0.26(-4.13%) |
Aug 29, 2007 | 6.451 | 6.470 | 6.227 | 6.330 | 1,380,546 | -0.03(-0.44%) |
Aug 28, 2007 | 6.442 | 6.470 | 6.293 | 6.358 | 984,666 | -0.17(-2.58%) |
Aug 27, 2007 | 6.703 | 6.703 | 6.526 | 6.526 | 1,359,070 | -0.19(-2.78%) |
Aug 24, 2007 | 6.685 | 6.806 | 6.647 | 6.713 | 1,102,701 | +0.03(+0.42%) |
Aug 23, 2007 | 6.918 | 6.918 | 6.666 | 6.685 | 814,574 | -0.07(-1.10%) |
Aug 22, 2007 | 6.647 | 6.901 | 6.619 | 6.759 | 1,201,243 | +0.20(+2.99%) |
Aug 21, 2007 | 6.638 | 6.675 | 6.535 | 6.563 | 653,320 | -0.04(-0.57%) |
Aug 20, 2007 | 6.545 | 6.787 | 6.489 | 6.601 | 1,362,980 | +0.11(+1.73%) |
Aug 17, 2007 | 6.806 | 6.974 | 6.377 | 6.489 | 1,774,644 | +0.03(+0.43%) |
Aug 16, 2007 | 6.843 | 6.909 | 5.994 | 6.461 | 3,185,678 | -0.68(-9.54%) |
Aug 15, 2007 | 7.562 | 7.730 | 7.095 | 7.142 | 2,187,362 | -0.87(-10.84%) |
Aug 14, 2007 | 8.141 | 8.225 | 8.001 | 8.010 | 1,415,785 | -0.27(-3.27%) |
Aug 13, 2007 | 8.300 | 8.333 | 8.188 | 8.281 | 1,022,369 | -0.15(-1.77%) |
Aug 10, 2007 | 8.300 | 8.627 | 8.160 | 8.431 | 1,984,327 | +0.11(+1.35%) |
Aug 09, 2007 | 8.001 | 8.468 | 7.936 | 8.319 | 2,188,266 | -0.03(-0.34%) |
Aug 08, 2007 | 8.160 | 8.375 | 8.160 | 8.347 | 1,620,420 | +0.25(+3.11%) |
Aug 07, 2007 | 7.880 | 8.094 | 7.870 | 8.094 | 788,546 | +0.02(+0.23%) |
Aug 06, 2007 | 7.889 | 8.113 | 7.385 | 8.076 | 834,390 | +0.05(+0.58%) |
Aug 03, 2007 | 8.122 | 8.141 | 7.964 | 8.029 | 814,896 | +0.07(+0.82%) |
Aug 02, 2007 | 7.824 | 7.992 | 7.721 | 7.964 | 1,028,260 | +0.26(+3.39%) |