Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 7.580 | 7.650 | 7.380 | 7.490 | 25,500 | -0.08(-1.06%) |
Aug 30, 2007 | 7.680 | 7.680 | 7.500 | 7.570 | 5,800 | -0.07(-0.92%) |
Aug 29, 2007 | 7.210 | 7.640 | 7.210 | 7.640 | 24,900 | +0.43(+5.96%) |
Aug 28, 2007 | 7.390 | 7.430 | 7.110 | 7.210 | 54,700 | -0.22(-2.97%) |
Aug 27, 2007 | 7.550 | 7.830 | 7.360 | 7.431 | 4,900 | -0.12(-1.58%) |
Aug 24, 2007 | 7.430 | 7.570 | 7.380 | 7.550 | 15,500 | +0.16(+2.17%) |
Aug 23, 2007 | 7.420 | 7.420 | 7.360 | 7.390 | 4,200 | -0.03(-0.40%) |
Aug 22, 2007 | 7.190 | 7.450 | 7.190 | 7.420 | 20,400 | +0.26(+3.63%) |
Aug 21, 2007 | 7.150 | 7.250 | 7.140 | 7.160 | 20,100 | +0.02(+0.29%) |
Aug 20, 2007 | 7.360 | 7.360 | 7.050 | 7.139 | 16,800 | -0.32(-4.30%) |
Aug 17, 2007 | 7.500 | 7.730 | 7.410 | 7.460 | 30,500 | +0.13(+1.77%) |
Aug 16, 2007 | 7.470 | 7.470 | 6.970 | 7.330 | 8,700 | -0.01(-0.14%) |
Aug 15, 2007 | 7.810 | 7.990 | 7.340 | 7.340 | 23,800 | -0.56(-7.09%) |
Aug 14, 2007 | 7.620 | 7.950 | 7.570 | 7.900 | 21,400 | +0.28(+3.67%) |
Aug 13, 2007 | 7.230 | 7.640 | 7.230 | 7.620 | 72,200 | +0.33(+4.53%) |
Aug 10, 2007 | 7.530 | 7.530 | 7.220 | 7.290 | 61,000 | -0.28(-3.70%) |
Aug 09, 2007 | 7.800 | 7.990 | 7.560 | 7.570 | 35,400 | -0.23(-2.95%) |
Aug 08, 2007 | 8.190 | 8.290 | 7.800 | 7.800 | 41,600 | -0.39(-4.76%) |
Aug 07, 2007 | 8.000 | 8.230 | 7.950 | 8.190 | 25,000 | +0.22(+2.76%) |
Aug 06, 2007 | 8.200 | 8.200 | 7.790 | 7.970 | 37,100 | -0.28(-3.39%) |
Aug 03, 2007 | 8.300 | 8.320 | 8.190 | 8.250 | 17,200 | -0.07(-0.84%) |
Aug 02, 2007 | 8.390 | 8.420 | 8.250 | 8.320 | 5,600 | -0.10(-1.19%) |
Aug 01, 2007 | 8.480 | 8.500 | 8.400 | 8.420 | 23,000 | -0.04(-0.47%) |
Jul 31, 2007 | 8.350 | 8.470 | 8.310 | 8.460 | 16,000 | -0.01(-0.12%) |
Jul 30, 2007 | 8.250 | 8.500 | 8.250 | 8.470 | 25,300 | +0.13(+1.56%) |
Jul 27, 2007 | 8.350 | 8.400 | 8.300 | 8.340 | 8,000 | -0.05(-0.60%) |
Jul 26, 2007 | 8.500 | 8.520 | 8.290 | 8.390 | 44,500 | +0.02(+0.24%) |
Jul 25, 2007 | 8.500 | 8.520 | 8.210 | 8.370 | 15,900 | -0.20(-2.33%) |
Jul 24, 2007 | 8.770 | 8.770 | 8.570 | 8.570 | 8,900 | -0.20(-2.28%) |
Jul 23, 2007 | 8.600 | 8.920 | 8.590 | 8.770 | 21,200 | +0.27(+3.18%) |
Jul 20, 2007 | 8.500 | 8.720 | 8.500 | 8.500 | 15,300 | -0.06(-0.70%) |
Jul 19, 2007 | 8.400 | 8.720 | 8.400 | 8.560 | 19,400 | +0.07(+0.82%) |
Jul 18, 2007 | 8.720 | 8.790 | 8.253 | 8.490 | 37,500 | -0.31(-3.52%) |
Jul 17, 2007 | 8.740 | 8.890 | 8.461 | 8.800 | 33,300 | +0.13(+1.50%) |
Jul 16, 2007 | 8.730 | 8.790 | 8.610 | 8.670 | 47,700 | +0.02(+0.23%) |
Jul 13, 2007 | 8.920 | 8.920 | 7.670 | 8.650 | 116,700 | -0.21(-2.37%) |
Jul 12, 2007 | 8.990 | 8.990 | 8.850 | 8.860 | 26,200 | -0.13(-1.45%) |
Jul 11, 2007 | 8.620 | 8.990 | 8.500 | 8.990 | 42,300 | +0.37(+4.29%) |
Jul 10, 2007 | 8.150 | 8.620 | 8.060 | 8.620 | 26,000 | +0.42(+5.12%) |
Jul 09, 2007 | 8.200 | 8.260 | 8.150 | 8.200 | 10,500 | +0.02(+0.24%) |
Jul 06, 2007 | 8.000 | 8.280 | 7.770 | 8.180 | 21,700 | +0.18(+2.25%) |
Jul 05, 2007 | 7.990 | 8.050 | 7.970 | 8.000 | 70,300 | +0.03(+0.38%) |
Jul 03, 2007 | 7.940 | 8.000 | 7.920 | 7.970 | 11,300 | +0.01(+0.13%) |
Jul 02, 2007 | 7.860 | 8.000 | 7.860 | 7.960 | 10,300 | +0.12(+1.53%) |
Jun 29, 2007 | 7.810 | 7.960 | 7.810 | 7.840 | 65,700 | +0.04(+0.51%) |
Jun 28, 2007 | 7.730 | 8.000 | 7.720 | 7.800 | 19,100 | +0.10(+1.29%) |
Jun 27, 2007 | 7.700 | 7.730 | 7.580 | 7.700 | 40,400 | -0.08(-1.02%) |
Jun 26, 2007 | 7.790 | 7.840 | 7.720 | 7.780 | 26,900 | -0.03(-0.38%) |
Jun 25, 2007 | 7.790 | 7.840 | 7.780 | 7.810 | 17,300 | -0.08(-1.01%) |
Jun 22, 2007 | 7.900 | 7.910 | 7.850 | 7.890 | 5,500 | -0.08(-1.00%) |
Jun 21, 2007 | 8.000 | 8.010 | 7.960 | 7.970 | 4,100 | +0.00(+0.00%) |
Jun 20, 2007 | 7.860 | 8.020 | 7.860 | 7.970 | 24,300 | +0.12(+1.53%) |
Jun 19, 2007 | 7.700 | 7.920 | 7.700 | 7.850 | 16,000 | +0.10(+1.29%) |
Jun 18, 2007 | 7.730 | 7.840 | 7.720 | 7.750 | 28,600 | -0.08(-1.02%) |
Jun 15, 2007 | 7.860 | 7.980 | 7.790 | 7.830 | 35,400 | -0.03(-0.38%) |
Jun 14, 2007 | 7.990 | 8.020 | 7.850 | 7.860 | 67,900 | -0.05(-0.63%) |
Jun 13, 2007 | 7.800 | 7.990 | 7.800 | 7.910 | 10,000 | +0.11(+1.41%) |
Jun 12, 2007 | 7.850 | 7.990 | 7.610 | 7.800 | 20,300 | +0.05(+0.65%) |
Jun 11, 2007 | 7.710 | 7.810 | 7.710 | 7.750 | 6,300 | +0.05(+0.65%) |
Jun 08, 2007 | 7.670 | 7.870 | 7.670 | 7.700 | 27,800 | -0.07(-0.90%) |
Jun 07, 2007 | 7.750 | 7.800 | 7.750 | 7.770 | 15,763 | -0.08(-1.02%) |
Jun 06, 2007 | 7.850 | 7.980 | 7.840 | 7.850 | 26,600 | +0.00(+0.00%) |
Jun 05, 2007 | 7.960 | 7.960 | 7.690 | 7.850 | 15,900 | -0.13(-1.63%) |
Jun 04, 2007 | 7.690 | 8.010 | 7.670 | 7.980 | 22,420 | +0.29(+3.77%) |