Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.447 | 6.637 | 6.242 | 6.508 | 1,687,398 | +0.13(+2.03%) |
Oct 30, 2007 | 6.363 | 6.436 | 6.237 | 6.378 | 1,139,968 | -0.03(-0.40%) |
Oct 29, 2007 | 6.545 | 6.545 | 6.254 | 6.404 | 1,639,931 | -0.10(-1.55%) |
Oct 26, 2007 | 6.297 | 6.554 | 6.257 | 6.505 | 1,606,054 | +0.21(+3.39%) |
Oct 25, 2007 | 6.228 | 6.343 | 6.018 | 6.291 | 2,296,120 | -0.25(-3.87%) |
Oct 24, 2007 | 6.626 | 6.669 | 6.453 | 6.545 | 1,189,636 | -0.17(-2.49%) |
Oct 23, 2007 | 6.709 | 6.793 | 6.568 | 6.712 | 1,116,286 | +0.08(+1.22%) |
Oct 22, 2007 | 6.366 | 6.669 | 6.274 | 6.631 | 2,248,055 | +0.22(+3.37%) |
Oct 19, 2007 | 6.698 | 6.698 | 6.410 | 6.415 | 1,735,192 | -0.05(-0.85%) |
Oct 18, 2007 | 6.729 | 6.729 | 6.387 | 6.470 | 2,686,086 | -0.33(-4.87%) |
Oct 17, 2007 | 6.991 | 7.098 | 6.701 | 6.801 | 1,188,064 | -0.14(-1.95%) |
Oct 16, 2007 | 6.859 | 6.989 | 6.859 | 6.937 | 1,451,814 | +0.05(+0.80%) |
Oct 15, 2007 | 6.977 | 7.029 | 6.882 | 6.882 | 1,092,979 | -0.11(-1.53%) |
Oct 12, 2007 | 6.928 | 7.029 | 6.862 | 6.989 | 490,750 | +0.03(+0.50%) |
Oct 11, 2007 | 7.095 | 7.138 | 6.914 | 6.954 | 707,613 | -0.10(-1.39%) |
Oct 10, 2007 | 7.061 | 7.104 | 6.963 | 7.052 | 1,324,953 | -0.03(-0.37%) |
Oct 09, 2007 | 7.202 | 7.262 | 6.925 | 7.078 | 1,160,966 | -0.09(-1.25%) |
Oct 08, 2007 | 7.323 | 7.323 | 7.049 | 7.167 | 882,573 | -0.10(-1.35%) |
Oct 05, 2007 | 7.098 | 7.363 | 7.058 | 7.265 | 2,139,214 | +0.25(+3.53%) |
Oct 04, 2007 | 7.066 | 7.115 | 6.914 | 7.017 | 1,013,096 | -0.03(-0.37%) |
Oct 03, 2007 | 7.101 | 7.141 | 7.029 | 7.043 | 1,256,328 | -0.10(-1.41%) |
Oct 02, 2007 | 7.141 | 7.164 | 7.055 | 7.144 | 1,066,830 | +0.04(+0.53%) |
Oct 01, 2007 | 6.914 | 7.150 | 6.908 | 7.107 | 2,417,038 | +0.20(+2.92%) |
Sep 28, 2007 | 6.957 | 7.015 | 6.862 | 6.905 | 1,084,665 | -0.07(-0.99%) |
Sep 27, 2007 | 7.089 | 7.138 | 6.974 | 6.974 | 1,091,761 | -0.07(-0.98%) |
Sep 26, 2007 | 7.029 | 7.104 | 7.017 | 7.043 | 858,871 | +0.03(+0.45%) |
Sep 25, 2007 | 7.061 | 7.173 | 6.888 | 7.012 | 1,166,496 | -0.10(-1.38%) |
Sep 24, 2007 | 7.161 | 7.251 | 7.087 | 7.110 | 1,623,768 | -0.04(-0.56%) |
Sep 21, 2007 | 7.262 | 7.383 | 7.141 | 7.150 | 1,535,592 | -0.04(-0.60%) |
Sep 20, 2007 | 7.645 | 7.694 | 7.179 | 7.193 | 2,784,534 | -0.50(-6.44%) |
Sep 19, 2007 | 7.962 | 8.150 | 7.666 | 7.689 | 1,801,231 | -0.20(-2.56%) |
Sep 18, 2007 | 7.821 | 7.982 | 7.694 | 7.890 | 1,828,391 | +0.11(+1.41%) |
Sep 17, 2007 | 7.559 | 7.836 | 7.556 | 7.781 | 1,664,331 | +0.18(+2.39%) |
Sep 14, 2007 | 7.317 | 7.602 | 7.291 | 7.599 | 1,253,228 | +0.19(+2.61%) |
Sep 13, 2007 | 7.421 | 7.550 | 7.277 | 7.406 | 764,484 | +0.01(+0.08%) |
Sep 12, 2007 | 7.582 | 7.625 | 7.372 | 7.401 | 556,431 | -0.21(-2.76%) |
Sep 11, 2007 | 7.545 | 7.729 | 7.498 | 7.611 | 787,107 | +0.09(+1.23%) |
Sep 10, 2007 | 7.812 | 7.876 | 7.323 | 7.519 | 2,101,095 | -0.27(-3.48%) |
Sep 07, 2007 | 7.853 | 8.017 | 7.717 | 7.789 | 843,836 | -0.19(-2.35%) |
Sep 06, 2007 | 8.017 | 8.086 | 7.882 | 7.977 | 541,935 | -0.01(-0.18%) |
Sep 05, 2007 | 8.190 | 8.265 | 7.954 | 7.991 | 1,275,667 | -0.26(-3.18%) |
Sep 04, 2007 | 8.276 | 8.406 | 8.181 | 8.253 | 608,533 | -0.04(-0.52%) |
Aug 31, 2007 | 8.271 | 8.351 | 8.170 | 8.296 | 411,165 | +0.17(+2.09%) |
Aug 30, 2007 | 8.196 | 8.299 | 8.098 | 8.126 | 620,669 | -0.16(-1.98%) |
Aug 29, 2007 | 8.129 | 8.325 | 8.043 | 8.291 | 550,537 | +0.22(+2.79%) |
Aug 28, 2007 | 8.135 | 8.171 | 8.046 | 8.066 | 1,021,258 | -0.14(-1.69%) |
Aug 27, 2007 | 8.288 | 8.305 | 8.147 | 8.204 | 1,072,582 | -0.14(-1.73%) |
Aug 24, 2007 | 8.219 | 8.435 | 8.129 | 8.348 | 1,164,063 | +0.12(+1.47%) |
Aug 23, 2007 | 8.541 | 8.541 | 8.210 | 8.227 | 1,475,336 | -0.24(-2.82%) |
Aug 22, 2007 | 8.394 | 8.570 | 8.371 | 8.466 | 495,429 | +0.17(+2.01%) |
Aug 21, 2007 | 8.435 | 8.481 | 8.184 | 8.299 | 497,481 | -0.14(-1.64%) |
Aug 20, 2007 | 8.288 | 8.492 | 8.216 | 8.438 | 497,543 | +0.20(+2.45%) |
Aug 17, 2007 | 8.296 | 8.576 | 8.040 | 8.236 | 1,796,611 | +0.26(+3.25%) |
Aug 16, 2007 | 7.732 | 8.101 | 7.573 | 7.977 | 1,884,218 | +0.25(+3.28%) |
Aug 15, 2007 | 7.879 | 8.204 | 7.706 | 7.723 | 1,344,407 | -0.15(-1.94%) |
Aug 14, 2007 | 8.224 | 8.314 | 7.861 | 7.876 | 584,508 | -0.33(-4.07%) |
Aug 13, 2007 | 8.547 | 8.703 | 8.150 | 8.210 | 1,135,028 | -0.31(-3.65%) |
Aug 10, 2007 | 8.472 | 8.708 | 8.357 | 8.521 | 2,045,820 | +0.01(+0.10%) |
Aug 09, 2007 | 8.593 | 8.720 | 8.386 | 8.512 | 2,597,781 | -0.23(-2.60%) |
Aug 08, 2007 | 8.481 | 8.956 | 8.357 | 8.740 | 3,151,662 | +0.35(+4.15%) |
Aug 07, 2007 | 8.276 | 8.412 | 8.161 | 8.392 | 1,176,070 | +0.04(+0.48%) |
Aug 06, 2007 | 8.126 | 8.380 | 7.983 | 8.351 | 1,860,356 | +0.23(+2.87%) |
Aug 03, 2007 | 8.196 | 8.472 | 8.078 | 8.118 | 2,868,773 | -0.36(-4.25%) |
Aug 02, 2007 | 8.386 | 8.674 | 8.294 | 8.478 | 2,124,113 | +0.12(+1.45%) |