Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.738 | 7.811 | 7.714 | 7.798 | 1,584,246 | +0.08(+1.09%) |
Oct 30, 2007 | 7.657 | 7.734 | 7.654 | 7.714 | 1,439,411 | +0.02(+0.30%) |
Oct 29, 2007 | 7.627 | 7.698 | 7.612 | 7.691 | 1,760,398 | +0.06(+0.80%) |
Oct 26, 2007 | 7.570 | 7.648 | 7.570 | 7.630 | 1,634,575 | +0.08(+1.02%) |
Oct 25, 2007 | 7.523 | 7.570 | 7.520 | 7.553 | 1,384,049 | +0.04(+0.55%) |
Oct 24, 2007 | 7.527 | 7.543 | 7.466 | 7.512 | 701,251 | -0.03(-0.40%) |
Oct 23, 2007 | 7.493 | 7.548 | 7.477 | 7.543 | 997,074 | +0.14(+1.91%) |
Oct 22, 2007 | 7.434 | 7.441 | 7.376 | 7.401 | 1,330,364 | -0.14(-1.80%) |
Oct 19, 2007 | 7.548 | 7.575 | 7.523 | 7.537 | 1,179,377 | +0.03(+0.45%) |
Oct 18, 2007 | 7.487 | 7.520 | 7.477 | 7.503 | 997,074 | +0.02(+0.29%) |
Oct 17, 2007 | 7.473 | 7.489 | 7.455 | 7.482 | 700,692 | +0.06(+0.87%) |
Oct 16, 2007 | 7.434 | 7.468 | 7.409 | 7.418 | 683,356 | -0.02(-0.26%) |
Oct 15, 2007 | 7.459 | 7.475 | 7.430 | 7.437 | 813,653 | -0.03(-0.45%) |
Oct 12, 2007 | 7.471 | 7.480 | 7.448 | 7.471 | 809,738 | +0.01(+0.17%) |
Oct 11, 2007 | 7.428 | 7.475 | 7.423 | 7.459 | 743,751 | +0.07(+0.89%) |
Oct 10, 2007 | 7.344 | 7.409 | 7.337 | 7.393 | 925,495 | +0.04(+0.61%) |
Oct 09, 2007 | 7.305 | 7.351 | 7.300 | 7.348 | 1,198,390 | +0.03(+0.39%) |
Oct 08, 2007 | 7.289 | 7.319 | 7.289 | 7.319 | 646,448 | +0.00(+0.00%) |
Oct 05, 2007 | 7.276 | 7.335 | 7.253 | 7.319 | 1,826,385 | +0.14(+1.92%) |
Oct 04, 2007 | 7.151 | 7.192 | 7.142 | 7.182 | 883,554 | +0.03(+0.35%) |
Oct 03, 2007 | 7.160 | 7.190 | 7.155 | 7.157 | 629,672 | +0.01(+0.13%) |
Oct 02, 2007 | 7.165 | 7.174 | 7.123 | 7.148 | 1,030,627 | -0.05(-0.67%) |
Oct 01, 2007 | 7.185 | 7.232 | 7.176 | 7.196 | 1,097,173 | +0.03(+0.47%) |
Sep 28, 2007 | 7.176 | 7.203 | 7.148 | 7.162 | 3,019,743 | +0.00(+0.02%) |
Sep 27, 2007 | 7.162 | 7.174 | 7.135 | 7.160 | 898,094 | +0.01(+0.20%) |
Sep 26, 2007 | 7.146 | 7.162 | 7.126 | 7.146 | 1,546,220 | -0.03(-0.35%) |
Sep 25, 2007 | 7.164 | 7.185 | 7.153 | 7.171 | 1,077,601 | +0.01(+0.20%) |
Sep 24, 2007 | 7.151 | 7.182 | 7.151 | 7.157 | 1,661,418 | -0.01(-0.20%) |
Sep 21, 2007 | 7.165 | 7.201 | 7.139 | 7.171 | 8,165,050 | +0.02(+0.23%) |
Sep 20, 2007 | 7.041 | 7.190 | 7.135 | 7.155 | 8,446,893 | +0.01(+0.10%) |
Sep 19, 2007 | 7.124 | 7.171 | 7.110 | 7.148 | 4,151,588 | +0.01(+0.08%) |
Sep 18, 2007 | 7.008 | 7.144 | 7.006 | 7.142 | 4,668,299 | +0.17(+2.46%) |
Sep 17, 2007 | 6.996 | 7.035 | 6.953 | 6.971 | 1,634,016 | -0.01(-0.15%) |
Sep 14, 2007 | 6.987 | 7.035 | 6.969 | 6.981 | 1,373,424 | -0.02(-0.23%) |
Sep 13, 2007 | 6.992 | 7.010 | 6.978 | 6.997 | 897,534 | +0.01(+0.18%) |
Sep 12, 2007 | 6.983 | 7.003 | 6.947 | 6.985 | 3,277,540 | -0.03(-0.41%) |
Sep 11, 2007 | 7.015 | 7.026 | 6.988 | 7.013 | 5,474,683 | +0.06(+0.87%) |
Sep 10, 2007 | 6.924 | 6.963 | 6.924 | 6.953 | 3,393,045 | +0.02(+0.34%) |
Sep 07, 2007 | 6.885 | 6.942 | 6.879 | 6.929 | 2,722,802 | -0.01(-0.15%) |
Sep 06, 2007 | 6.881 | 6.945 | 6.863 | 6.940 | 3,214,349 | +0.06(+0.83%) |
Sep 05, 2007 | 6.842 | 6.894 | 6.835 | 6.883 | 4,347,312 | +0.02(+0.23%) |
Sep 04, 2007 | 6.840 | 6.886 | 6.831 | 6.867 | 4,581,621 | +0.04(+0.52%) |
Aug 31, 2007 | 6.824 | 6.853 | 6.790 | 6.831 | 3,512,409 | +0.06(+0.95%) |
Aug 30, 2007 | 6.697 | 6.811 | 6.690 | 6.767 | 2,185,399 | +0.00(+0.03%) |
Aug 29, 2007 | 6.722 | 6.777 | 6.709 | 6.765 | 1,181,055 | +0.08(+1.26%) |
Aug 28, 2007 | 6.693 | 6.760 | 6.675 | 6.681 | 2,165,827 | -0.08(-1.16%) |
Aug 27, 2007 | 6.808 | 6.826 | 6.756 | 6.760 | 1,513,786 | -0.04(-0.60%) |
Aug 24, 2007 | 6.754 | 6.811 | 6.711 | 6.801 | 1,526,088 | +0.07(+1.06%) |
Aug 23, 2007 | 6.767 | 6.788 | 6.638 | 6.729 | 3,000,171 | +0.01(+0.11%) |
Aug 22, 2007 | 6.756 | 6.783 | 6.695 | 6.722 | 2,306,748 | +0.02(+0.29%) |
Aug 21, 2007 | 6.615 | 6.751 | 6.613 | 6.702 | 4,342,279 | +0.08(+1.27%) |
Aug 20, 2007 | 6.523 | 6.645 | 6.523 | 6.618 | 4,989,287 | +0.11(+1.70%) |
Aug 17, 2007 | 6.430 | 6.608 | 6.429 | 6.507 | 3,755,106 | +0.19(+3.00%) |
Aug 16, 2007 | 6.466 | 6.500 | 6.253 | 6.318 | 12,251,211 | -0.12(-1.89%) |
Aug 15, 2007 | 6.438 | 6.543 | 6.398 | 6.439 | 9,161,566 | -0.06(-0.96%) |
Aug 14, 2007 | 6.608 | 6.654 | 6.502 | 6.502 | 3,109,776 | -0.11(-1.73%) |
Aug 13, 2007 | 6.733 | 6.747 | 6.616 | 6.616 | 2,528,755 | +0.02(+0.33%) |
Aug 10, 2007 | 6.618 | 6.625 | 6.355 | 6.595 | 11,742,328 | -0.02(-0.35%) |
Aug 09, 2007 | 6.581 | 6.690 | 6.581 | 6.618 | 5,662,578 | -0.10(-1.49%) |
Aug 08, 2007 | 6.711 | 6.781 | 6.708 | 6.718 | 3,563,297 | +0.09(+1.29%) |
Aug 07, 2007 | 6.679 | 6.695 | 6.602 | 6.633 | 4,105,061 | -0.03(-0.46%) |
Aug 06, 2007 | 6.706 | 6.743 | 6.625 | 6.663 | 2,976,124 | -0.05(-0.69%) |
Aug 03, 2007 | 6.711 | 6.872 | 6.702 | 6.709 | 10,692,688 | -0.16(-2.37%) |
Aug 02, 2007 | 6.826 | 6.878 | 6.797 | 6.872 | 2,932,506 | +0.13(+1.88%) |