Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.651 | 7.730 | 7.385 | 7.662 | 48,524 | +0.06(+0.82%) |
Oct 30, 2007 | 7.391 | 7.894 | 7.391 | 7.600 | 124,866 | +0.14(+1.82%) |
Oct 29, 2007 | 7.577 | 7.577 | 7.312 | 7.464 | 113,255 | -0.09(-1.14%) |
Oct 26, 2007 | 7.529 | 7.652 | 7.507 | 7.550 | 65,476 | +0.13(+1.81%) |
Oct 25, 2007 | 7.475 | 7.566 | 7.356 | 7.416 | 83,957 | -0.05(-0.63%) |
Oct 24, 2007 | 7.502 | 7.523 | 7.319 | 7.463 | 79,809 | -0.11(-1.44%) |
Oct 23, 2007 | 7.609 | 7.609 | 7.443 | 7.572 | 87,210 | +0.03(+0.43%) |
Oct 22, 2007 | 7.351 | 7.556 | 7.308 | 7.539 | 85,293 | +0.11(+1.45%) |
Oct 19, 2007 | 7.545 | 7.572 | 7.399 | 7.432 | 133,391 | -0.12(-1.57%) |
Oct 18, 2007 | 7.534 | 7.550 | 7.373 | 7.550 | 66,322 | +0.01(+0.14%) |
Oct 17, 2007 | 7.599 | 7.636 | 7.335 | 7.539 | 82,345 | +0.02(+0.21%) |
Oct 16, 2007 | 7.556 | 7.636 | 7.480 | 7.523 | 52,753 | -0.05(-0.64%) |
Oct 15, 2007 | 7.647 | 7.647 | 7.464 | 7.572 | 98,038 | -0.09(-1.12%) |
Oct 12, 2007 | 7.523 | 7.669 | 7.453 | 7.658 | 42,217 | +0.10(+1.28%) |
Oct 11, 2007 | 7.561 | 7.609 | 7.453 | 7.561 | 59,688 | +0.01(+0.14%) |
Oct 10, 2007 | 7.728 | 7.733 | 7.426 | 7.550 | 55,119 | -0.15(-1.89%) |
Oct 09, 2007 | 7.615 | 7.695 | 7.529 | 7.695 | 31,158 | +0.10(+1.35%) |
Oct 08, 2007 | 7.728 | 7.755 | 7.502 | 7.593 | 49,798 | -0.17(-2.15%) |
Oct 05, 2007 | 7.695 | 7.776 | 7.566 | 7.760 | 84,577 | +0.15(+1.91%) |
Oct 04, 2007 | 7.631 | 7.663 | 7.491 | 7.615 | 43,490 | +0.04(+0.57%) |
Oct 03, 2007 | 7.609 | 7.695 | 7.443 | 7.572 | 89,843 | -0.10(-1.26%) |
Oct 02, 2007 | 7.507 | 7.706 | 7.507 | 7.669 | 80,268 | +0.16(+2.08%) |
Oct 01, 2007 | 7.292 | 7.631 | 7.292 | 7.512 | 116,162 | +0.20(+2.80%) |
Sep 28, 2007 | 7.480 | 7.491 | 7.276 | 7.308 | 105,207 | -0.19(-2.58%) |
Sep 27, 2007 | 7.480 | 7.512 | 7.313 | 7.502 | 42,979 | +0.02(+0.22%) |
Sep 26, 2007 | 7.426 | 7.507 | 7.335 | 7.486 | 32,015 | +0.12(+1.68%) |
Sep 25, 2007 | 7.324 | 7.383 | 7.173 | 7.362 | 43,815 | +0.01(+0.07%) |
Sep 24, 2007 | 7.421 | 7.496 | 7.238 | 7.356 | 69,806 | -0.05(-0.73%) |
Sep 21, 2007 | 7.550 | 7.550 | 7.308 | 7.410 | 218,231 | -0.07(-0.94%) |
Sep 20, 2007 | 7.469 | 7.507 | 7.286 | 7.480 | 82,972 | -0.01(-0.07%) |
Sep 19, 2007 | 7.104 | 7.486 | 7.087 | 7.486 | 132,386 | +0.41(+5.86%) |
Sep 18, 2007 | 6.555 | 7.077 | 6.533 | 7.071 | 102,342 | +0.55(+8.42%) |
Sep 17, 2007 | 6.630 | 6.630 | 6.479 | 6.522 | 99,989 | -0.11(-1.70%) |
Sep 14, 2007 | 6.721 | 6.738 | 6.592 | 6.635 | 42,460 | -0.09(-1.36%) |
Sep 13, 2007 | 6.883 | 6.883 | 6.651 | 6.727 | 33,204 | -0.13(-1.96%) |
Sep 12, 2007 | 6.829 | 6.937 | 6.791 | 6.861 | 57,036 | +0.02(+0.31%) |
Sep 11, 2007 | 6.721 | 6.883 | 6.625 | 6.840 | 59,812 | +0.23(+3.42%) |
Sep 10, 2007 | 6.791 | 6.802 | 6.458 | 6.614 | 61,470 | -0.12(-1.84%) |
Sep 07, 2007 | 6.802 | 6.802 | 6.630 | 6.738 | 68,790 | -0.19(-2.72%) |
Sep 06, 2007 | 6.915 | 6.980 | 6.829 | 6.926 | 22,910 | +0.05(+0.70%) |
Sep 05, 2007 | 6.904 | 7.017 | 6.856 | 6.877 | 60,706 | -0.06(-0.85%) |
Sep 04, 2007 | 6.915 | 6.964 | 6.813 | 6.937 | 58,175 | +0.02(+0.31%) |
Aug 31, 2007 | 6.990 | 7.200 | 6.845 | 6.915 | 61,247 | +0.04(+0.55%) |
Aug 30, 2007 | 7.001 | 7.001 | 6.845 | 6.877 | 57,298 | -0.18(-2.52%) |
Aug 29, 2007 | 6.937 | 7.060 | 6.834 | 7.055 | 45,082 | +0.15(+2.10%) |
Aug 28, 2007 | 7.007 | 7.028 | 6.851 | 6.910 | 85,124 | -0.16(-2.21%) |
Aug 27, 2007 | 7.152 | 7.281 | 7.028 | 7.066 | 37,110 | -0.10(-1.35%) |
Aug 24, 2007 | 6.947 | 7.163 | 6.888 | 7.163 | 94,197 | +0.19(+2.78%) |
Aug 23, 2007 | 7.233 | 7.243 | 6.888 | 6.969 | 134,413 | -0.22(-3.00%) |
Aug 22, 2007 | 7.416 | 7.582 | 7.001 | 7.184 | 159,953 | -0.17(-2.34%) |
Aug 21, 2007 | 7.383 | 7.582 | 7.286 | 7.356 | 82,617 | -0.10(-1.30%) |
Aug 20, 2007 | 7.421 | 7.486 | 7.157 | 7.453 | 94,247 | +0.08(+1.09%) |
Aug 17, 2007 | 7.330 | 7.443 | 7.077 | 7.373 | 247,368 | +0.30(+4.18%) |
Aug 16, 2007 | 6.641 | 7.168 | 6.641 | 7.077 | 360,966 | +0.48(+7.35%) |
Aug 15, 2007 | 6.436 | 6.727 | 6.420 | 6.592 | 119,427 | +0.13(+2.08%) |
Aug 14, 2007 | 6.404 | 6.522 | 6.323 | 6.458 | 63,689 | +0.02(+0.33%) |
Aug 13, 2007 | 6.635 | 6.641 | 6.329 | 6.436 | 104,182 | -0.12(-1.81%) |
Aug 10, 2007 | 6.237 | 6.592 | 6.076 | 6.555 | 161,610 | +0.24(+3.75%) |
Aug 09, 2007 | 6.103 | 6.329 | 5.930 | 6.318 | 158,453 | +0.09(+1.47%) |
Aug 08, 2007 | 5.973 | 6.372 | 5.973 | 6.226 | 247,593 | +0.32(+5.37%) |
Aug 07, 2007 | 5.866 | 5.995 | 5.769 | 5.909 | 78,583 | -0.01(-0.18%) |
Aug 06, 2007 | 5.677 | 5.946 | 5.651 | 5.920 | 145,959 | +0.26(+4.56%) |
Aug 03, 2007 | 5.699 | 6.041 | 5.634 | 5.661 | 116,193 | -0.38(-6.32%) |
Aug 02, 2007 | 6.124 | 6.275 | 5.990 | 6.043 | 132,652 | -0.05(-0.88%) |