Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.107 | 7.383 | 7.050 | 7.367 | 3,409,200 | +0.29(+4.05%) |
Sep 27, 2007 | 6.777 | 7.133 | 6.757 | 7.080 | 1,999,200 | +0.30(+4.42%) |
Sep 26, 2007 | 7.153 | 7.233 | 6.733 | 6.780 | 3,055,200 | -0.30(-4.24%) |
Sep 25, 2007 | 7.290 | 7.290 | 6.907 | 7.080 | 3,166,500 | -0.21(-2.88%) |
Sep 24, 2007 | 7.500 | 7.500 | 7.203 | 7.290 | 2,474,100 | -0.09(-1.22%) |
Sep 21, 2007 | 7.630 | 7.630 | 7.357 | 7.380 | 2,107,500 | -0.19(-2.55%) |
Sep 20, 2007 | 7.500 | 7.657 | 7.350 | 7.573 | 2,519,700 | +0.09(+1.20%) |
Sep 19, 2007 | 7.543 | 7.667 | 7.407 | 7.483 | 2,602,500 | +0.00(+0.00%) |
Sep 18, 2007 | 6.967 | 7.523 | 6.957 | 7.483 | 3,864,300 | +0.58(+8.45%) |
Sep 17, 2007 | 6.917 | 6.980 | 6.830 | 6.900 | 1,648,500 | -0.05(-0.72%) |
Sep 14, 2007 | 7.007 | 7.020 | 6.783 | 6.950 | 1,640,400 | -0.06(-0.81%) |
Sep 13, 2007 | 7.000 | 7.083 | 6.707 | 7.007 | 3,147,900 | +0.07(+1.01%) |
Sep 12, 2007 | 6.600 | 7.063 | 6.600 | 6.937 | 4,139,400 | +0.56(+8.73%) |
Sep 11, 2007 | 6.167 | 6.427 | 6.143 | 6.380 | 1,799,400 | +0.21(+3.46%) |
Sep 10, 2007 | 6.213 | 6.303 | 6.010 | 6.167 | 2,073,000 | -0.03(-0.43%) |
Sep 07, 2007 | 6.320 | 6.327 | 6.153 | 6.193 | 1,683,000 | -0.25(-3.83%) |
Sep 06, 2007 | 6.487 | 6.543 | 6.403 | 6.440 | 1,467,900 | -0.04(-0.62%) |
Sep 05, 2007 | 6.573 | 6.573 | 6.457 | 6.480 | 1,692,900 | -0.12(-1.77%) |
Sep 04, 2007 | 6.650 | 6.653 | 6.540 | 6.597 | 2,670,900 | -0.01(-0.20%) |
Aug 31, 2007 | 6.583 | 6.667 | 6.530 | 6.610 | 1,986,600 | +0.11(+1.74%) |
Aug 30, 2007 | 6.503 | 6.660 | 6.460 | 6.497 | 2,257,500 | -0.04(-0.66%) |
Aug 29, 2007 | 6.450 | 6.570 | 6.430 | 6.540 | 3,144,900 | +0.15(+2.29%) |
Aug 28, 2007 | 6.600 | 6.697 | 6.393 | 6.393 | 4,362,300 | -0.24(-3.67%) |
Aug 27, 2007 | 6.700 | 6.700 | 6.603 | 6.637 | 1,188,600 | -0.06(-0.95%) |
Aug 24, 2007 | 6.633 | 6.730 | 6.587 | 6.700 | 2,832,000 | +0.08(+1.21%) |
Aug 23, 2007 | 6.643 | 6.707 | 6.573 | 6.620 | 1,934,700 | -0.02(-0.35%) |
Aug 22, 2007 | 6.667 | 6.720 | 6.590 | 6.643 | 1,065,300 | +0.05(+0.81%) |
Aug 21, 2007 | 6.600 | 6.650 | 6.443 | 6.590 | 1,864,500 | -0.06(-0.95%) |
Aug 20, 2007 | 6.450 | 6.737 | 6.433 | 6.653 | 2,014,800 | +0.25(+3.96%) |
Aug 17, 2007 | 6.583 | 7.497 | 6.203 | 6.400 | 3,064,200 | +0.21(+3.39%) |
Aug 16, 2007 | 6.013 | 6.250 | 5.787 | 6.190 | 3,324,600 | +0.09(+1.48%) |
Aug 15, 2007 | 6.367 | 6.437 | 6.037 | 6.100 | 3,076,200 | -0.28(-4.44%) |
Aug 14, 2007 | 6.597 | 6.686 | 6.167 | 6.383 | 4,853,400 | -0.24(-3.58%) |
Aug 13, 2007 | 6.770 | 7.027 | 6.600 | 6.620 | 4,116,900 | -0.15(-2.22%) |
Aug 10, 2007 | 7.313 | 7.367 | 6.670 | 6.770 | 4,674,300 | -0.73(-9.73%) |
Aug 09, 2007 | 6.653 | 7.550 | 6.607 | 7.500 | 6,775,800 | +0.85(+12.73%) |
Aug 08, 2007 | 6.650 | 6.703 | 6.527 | 6.653 | 4,683,900 | +0.04(+0.66%) |
Aug 07, 2007 | 6.747 | 6.797 | 6.543 | 6.610 | 3,861,900 | -0.14(-2.03%) |
Aug 06, 2007 | 7.000 | 7.083 | 6.437 | 6.747 | 3,351,300 | -0.09(-1.27%) |
Aug 03, 2007 | 6.877 | 6.947 | 6.723 | 6.833 | 5,038,800 | +0.11(+1.64%) |
Aug 02, 2007 | 6.633 | 6.743 | 6.527 | 6.723 | 3,543,900 | +0.06(+0.85%) |
Aug 01, 2007 | 6.873 | 6.933 | 6.647 | 6.667 | 4,521,000 | -0.26(-3.80%) |
Jul 31, 2007 | 7.217 | 7.293 | 6.903 | 6.930 | 2,171,400 | -0.17(-2.39%) |
Jul 30, 2007 | 7.110 | 7.187 | 6.971 | 7.100 | 2,613,600 | +0.02(+0.33%) |
Jul 27, 2007 | 7.097 | 7.137 | 6.850 | 7.077 | 3,438,900 | -0.03(-0.38%) |
Jul 26, 2007 | 7.237 | 7.363 | 6.877 | 7.103 | 5,480,100 | -0.32(-4.31%) |
Jul 25, 2007 | 7.663 | 7.723 | 7.250 | 7.423 | 16,934,400 | -2.02(-21.39%) |
Jul 24, 2007 | 9.833 | 9.833 | 9.390 | 9.443 | 4,099,500 | -0.52(-5.22%) |
Jul 23, 2007 | 9.933 | 10.15 | 9.903 | 9.963 | 3,429,600 | +0.10(+0.98%) |
Jul 20, 2007 | 9.753 | 9.933 | 9.597 | 9.867 | 3,456,900 | +0.11(+1.16%) |
Jul 19, 2007 | 9.653 | 9.900 | 9.653 | 9.753 | 2,621,400 | +0.19(+1.95%) |
Jul 18, 2007 | 9.667 | 9.727 | 9.240 | 9.567 | 5,513,700 | -0.21(-2.11%) |
Jul 17, 2007 | 9.317 | 9.833 | 9.250 | 9.773 | 4,560,000 | +0.73(+8.11%) |
Jul 16, 2007 | 8.917 | 9.083 | 8.847 | 9.040 | 2,567,400 | -0.01(-0.15%) |
Jul 13, 2007 | 9.050 | 9.143 | 8.957 | 9.053 | 2,438,100 | -0.12(-1.34%) |
Jul 12, 2007 | 9.017 | 9.340 | 8.583 | 9.177 | 3,832,800 | -0.04(-0.43%) |
Jul 11, 2007 | 9.397 | 9.397 | 9.177 | 9.217 | 2,444,100 | -0.20(-2.12%) |
Jul 10, 2007 | 9.717 | 9.777 | 9.417 | 9.417 | 1,305,000 | -0.34(-3.45%) |
Jul 09, 2007 | 9.933 | 9.963 | 9.733 | 9.753 | 778,500 | -0.16(-1.61%) |
Jul 06, 2007 | 9.783 | 9.960 | 9.783 | 9.913 | 861,900 | +0.11(+1.12%) |
Jul 05, 2007 | 9.763 | 9.813 | 9.670 | 9.803 | 1,039,500 | -0.02(-0.24%) |
Jul 03, 2007 | 9.890 | 9.913 | 9.750 | 9.827 | 603,300 | -0.07(-0.74%) |