Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.600 | 8.910 | 8.467 | 8.910 | 52,694 | +0.43(+5.07%) |
Oct 30, 2007 | 8.990 | 8.990 | 8.320 | 8.480 | 87,224 | -0.28(-3.20%) |
Oct 29, 2007 | 8.090 | 9.000 | 8.080 | 8.760 | 145,811 | +0.64(+7.88%) |
Oct 26, 2007 | 8.150 | 8.190 | 8.040 | 8.120 | 20,300 | +0.09(+1.12%) |
Oct 25, 2007 | 7.980 | 8.170 | 7.900 | 8.030 | 14,200 | +0.03(+0.37%) |
Oct 24, 2007 | 8.010 | 8.240 | 7.810 | 8.000 | 44,000 | +0.09(+1.14%) |
Oct 23, 2007 | 7.710 | 7.970 | 7.690 | 7.910 | 40,400 | +0.26(+3.40%) |
Oct 22, 2007 | 7.900 | 8.000 | 7.520 | 7.650 | 73,000 | -0.48(-5.90%) |
Oct 19, 2007 | 8.330 | 8.330 | 8.040 | 8.130 | 34,800 | -0.17(-2.05%) |
Oct 18, 2007 | 8.250 | 8.470 | 7.790 | 8.300 | 88,000 | +0.20(+2.47%) |
Oct 17, 2007 | 8.180 | 8.260 | 7.960 | 8.100 | 69,400 | +0.01(+0.12%) |
Oct 16, 2007 | 8.000 | 8.100 | 7.600 | 8.090 | 69,100 | +0.13(+1.63%) |
Oct 15, 2007 | 8.090 | 8.090 | 7.360 | 7.960 | 107,500 | +0.12(+1.53%) |
Oct 12, 2007 | 8.100 | 8.100 | 7.770 | 7.840 | 63,700 | -0.22(-2.73%) |
Oct 11, 2007 | 8.160 | 8.240 | 7.800 | 8.060 | 103,800 | +0.03(+0.37%) |
Oct 10, 2007 | 7.880 | 8.200 | 7.800 | 8.030 | 83,400 | +0.10(+1.26%) |
Oct 09, 2007 | 7.530 | 7.960 | 7.530 | 7.930 | 55,400 | +0.06(+0.76%) |
Oct 08, 2007 | 8.190 | 8.220 | 6.300 | 7.870 | 344,000 | -0.25(-3.08%) |
Oct 05, 2007 | 7.930 | 8.250 | 7.920 | 8.120 | 84,900 | +0.19(+2.40%) |
Oct 04, 2007 | 7.950 | 7.950 | 7.850 | 7.930 | 42,900 | -0.03(-0.38%) |
Oct 03, 2007 | 8.250 | 8.250 | 7.850 | 7.960 | 41,400 | -0.14(-1.73%) |
Oct 02, 2007 | 8.100 | 8.250 | 7.820 | 8.100 | 91,700 | +0.00(+0.00%) |
Oct 01, 2007 | 8.250 | 8.250 | 7.850 | 8.100 | 188,600 | -0.02(-0.25%) |
Sep 28, 2007 | 7.460 | 8.160 | 7.030 | 8.120 | 230,000 | +0.63(+8.41%) |
Sep 27, 2007 | 7.790 | 7.900 | 7.490 | 7.490 | 85,600 | -0.33(-4.22%) |
Sep 26, 2007 | 8.170 | 8.300 | 7.670 | 7.820 | 125,900 | -0.20(-2.49%) |
Sep 25, 2007 | 7.820 | 8.180 | 7.600 | 8.020 | 175,000 | +0.02(+0.25%) |
Sep 24, 2007 | 9.510 | 9.600 | 7.650 | 8.000 | 536,800 | -1.28(-13.79%) |
Sep 21, 2007 | 9.470 | 9.650 | 9.040 | 9.280 | 262,200 | +0.25(+2.77%) |
Sep 20, 2007 | 8.870 | 9.320 | 8.510 | 9.030 | 505,700 | +0.63(+7.50%) |
Sep 19, 2007 | 7.590 | 8.620 | 7.410 | 8.400 | 309,000 | +1.13(+15.54%) |
Sep 18, 2007 | 7.050 | 7.380 | 6.890 | 7.270 | 91,600 | +0.21(+2.97%) |
Sep 17, 2007 | 7.230 | 7.390 | 6.860 | 7.060 | 69,900 | -0.12(-1.67%) |
Sep 14, 2007 | 7.420 | 7.420 | 6.860 | 7.180 | 20,400 | +0.31(+4.51%) |
Sep 13, 2007 | 7.550 | 7.740 | 6.810 | 6.870 | 70,400 | -0.68(-9.01%) |
Sep 12, 2007 | 7.500 | 7.840 | 7.210 | 7.550 | 57,200 | -0.05(-0.66%) |
Sep 11, 2007 | 7.400 | 7.690 | 7.350 | 7.600 | 61,300 | +0.32(+4.40%) |
Sep 10, 2007 | 7.520 | 7.580 | 7.000 | 7.280 | 116,900 | -0.04(-0.55%) |
Sep 07, 2007 | 7.660 | 7.700 | 7.110 | 7.320 | 110,600 | -0.53(-6.75%) |
Sep 06, 2007 | 7.600 | 7.850 | 7.250 | 7.850 | 226,700 | +0.50(+6.80%) |
Sep 05, 2007 | 6.980 | 7.400 | 6.620 | 7.350 | 181,300 | +0.30(+4.26%) |
Sep 04, 2007 | 8.000 | 8.070 | 7.010 | 7.050 | 408,600 | -0.86(-10.87%) |
Aug 31, 2007 | 7.610 | 8.000 | 7.600 | 7.910 | 205,800 | +0.37(+4.91%) |
Aug 30, 2007 | 7.300 | 7.540 | 7.070 | 7.540 | 102,600 | +0.36(+5.01%) |
Aug 29, 2007 | 6.750 | 7.230 | 6.750 | 7.180 | 180,000 | +0.44(+6.53%) |
Aug 28, 2007 | 6.520 | 6.890 | 6.450 | 6.740 | 78,200 | +0.05(+0.81%) |
Aug 27, 2007 | 6.380 | 6.839 | 6.300 | 6.686 | 170,700 | +0.35(+5.46%) |
Aug 24, 2007 | 6.280 | 6.400 | 6.210 | 6.340 | 72,900 | +0.14(+2.26%) |
Aug 23, 2007 | 6.300 | 6.400 | 6.000 | 6.200 | 128,000 | -0.07(-1.12%) |
Aug 22, 2007 | 5.770 | 6.350 | 5.770 | 6.270 | 179,900 | +0.42(+7.18%) |
Aug 21, 2007 | 5.680 | 5.940 | 5.650 | 5.850 | 63,000 | +0.13(+2.27%) |
Aug 20, 2007 | 5.720 | 6.040 | 5.640 | 5.720 | 97,800 | +0.07(+1.24%) |
Aug 17, 2007 | 5.510 | 5.800 | 5.200 | 5.650 | 64,200 | +0.17(+3.01%) |
Aug 16, 2007 | 5.750 | 5.750 | 5.250 | 5.485 | 86,200 | -0.31(-5.43%) |
Aug 15, 2007 | 5.750 | 6.000 | 5.650 | 5.800 | 76,700 | -0.14(-2.36%) |
Aug 14, 2007 | 5.980 | 6.180 | 5.800 | 5.940 | 106,100 | -0.02(-0.34%) |
Aug 13, 2007 | 5.950 | 6.360 | 5.600 | 5.960 | 391,000 | +1.08(+22.13%) |
Aug 10, 2007 | 5.080 | 5.080 | 4.820 | 4.880 | 47,900 | -0.20(-3.94%) |
Aug 09, 2007 | 4.850 | 5.080 | 4.690 | 5.080 | 62,400 | +0.13(+2.63%) |
Aug 08, 2007 | 5.000 | 5.070 | 4.690 | 4.950 | 85,000 | +0.02(+0.41%) |
Aug 07, 2007 | 5.050 | 5.080 | 4.680 | 4.930 | 118,000 | -0.17(-3.27%) |
Aug 06, 2007 | 5.700 | 5.700 | 4.520 | 5.097 | 119,800 | -0.68(-11.82%) |
Aug 03, 2007 | 5.730 | 5.800 | 5.630 | 5.780 | 9,200 | +0.15(+2.66%) |
Aug 02, 2007 | 5.850 | 5.850 | 5.500 | 5.630 | 42,400 | -0.10(-1.75%) |