Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.650 | 8.820 | 8.290 | 8.420 | 59,000 | -0.25(-2.88%) |
Sep 27, 2007 | 8.840 | 8.930 | 8.640 | 8.670 | 104,000 | -0.17(-1.92%) |
Sep 26, 2007 | 8.370 | 8.840 | 8.320 | 8.840 | 155,800 | +0.50(+6.00%) |
Sep 25, 2007 | 8.300 | 8.490 | 8.200 | 8.340 | 63,700 | -0.03(-0.36%) |
Sep 24, 2007 | 8.490 | 8.550 | 8.320 | 8.370 | 60,200 | -0.14(-1.65%) |
Sep 21, 2007 | 8.680 | 8.790 | 7.990 | 8.510 | 141,100 | -0.09(-1.05%) |
Sep 20, 2007 | 8.500 | 8.750 | 8.500 | 8.600 | 146,800 | +0.17(+2.02%) |
Sep 19, 2007 | 8.270 | 8.430 | 8.230 | 8.430 | 123,900 | +0.28(+3.44%) |
Sep 18, 2007 | 7.760 | 8.520 | 7.610 | 8.150 | 152,300 | +0.40(+5.16%) |
Sep 17, 2007 | 7.710 | 7.780 | 7.650 | 7.750 | 66,200 | +0.01(+0.13%) |
Sep 14, 2007 | 7.890 | 7.890 | 7.670 | 7.740 | 86,400 | -0.24(-3.01%) |
Sep 13, 2007 | 7.890 | 8.100 | 7.710 | 7.980 | 89,800 | +0.14(+1.79%) |
Sep 12, 2007 | 7.930 | 8.030 | 7.780 | 7.840 | 32,200 | -0.13(-1.63%) |
Sep 11, 2007 | 7.990 | 8.030 | 7.810 | 7.970 | 85,800 | +0.01(+0.13%) |
Sep 10, 2007 | 8.020 | 8.070 | 7.880 | 7.960 | 62,600 | -0.03(-0.38%) |
Sep 07, 2007 | 7.910 | 8.030 | 7.880 | 7.990 | 86,400 | -0.07(-0.87%) |
Sep 06, 2007 | 7.960 | 8.090 | 7.930 | 8.060 | 80,400 | +0.11(+1.38%) |
Sep 05, 2007 | 7.960 | 8.100 | 7.910 | 7.950 | 71,600 | -0.06(-0.75%) |
Sep 04, 2007 | 8.050 | 8.180 | 7.960 | 8.010 | 93,600 | -0.09(-1.11%) |
Aug 31, 2007 | 8.330 | 8.330 | 8.070 | 8.100 | 36,900 | -0.12(-1.46%) |
Aug 30, 2007 | 7.970 | 8.220 | 7.970 | 8.220 | 35,900 | +0.14(+1.73%) |
Aug 29, 2007 | 7.920 | 8.130 | 7.710 | 8.080 | 65,600 | +0.19(+2.41%) |
Aug 28, 2007 | 7.990 | 8.100 | 7.840 | 7.890 | 371,100 | -0.10(-1.25%) |
Aug 27, 2007 | 8.050 | 8.090 | 7.750 | 7.990 | 58,600 | -0.09(-1.11%) |
Aug 24, 2007 | 7.950 | 8.090 | 7.910 | 8.080 | 43,000 | +0.13(+1.64%) |
Aug 23, 2007 | 8.100 | 8.100 | 7.930 | 7.950 | 60,900 | -0.15(-1.85%) |
Aug 22, 2007 | 8.100 | 8.100 | 8.000 | 8.100 | 32,100 | +0.05(+0.62%) |
Aug 21, 2007 | 8.100 | 8.150 | 8.000 | 8.050 | 60,500 | -0.03(-0.37%) |
Aug 20, 2007 | 8.050 | 8.140 | 7.930 | 8.080 | 61,100 | +0.08(+1.00%) |
Aug 17, 2007 | 8.540 | 8.540 | 7.990 | 8.000 | 209,300 | -0.24(-2.91%) |
Aug 16, 2007 | 7.990 | 8.280 | 7.880 | 8.240 | 114,500 | +0.28(+3.52%) |
Aug 15, 2007 | 8.260 | 8.540 | 7.940 | 7.960 | 153,600 | -0.32(-3.86%) |
Aug 14, 2007 | 8.680 | 8.750 | 8.250 | 8.280 | 133,900 | -0.41(-4.72%) |
Aug 13, 2007 | 8.940 | 8.980 | 8.310 | 8.690 | 277,800 | -0.15(-1.70%) |
Aug 10, 2007 | 8.760 | 8.990 | 8.200 | 8.840 | 422,800 | -0.04(-0.45%) |
Aug 09, 2007 | 9.150 | 9.240 | 8.760 | 8.880 | 398,100 | -0.30(-3.27%) |
Aug 08, 2007 | 9.190 | 9.440 | 9.110 | 9.180 | 247,400 | -0.06(-0.65%) |
Aug 07, 2007 | 9.230 | 9.430 | 9.050 | 9.240 | 581,200 | -0.06(-0.65%) |
Aug 06, 2007 | 9.060 | 9.450 | 8.940 | 9.300 | 196,500 | +0.31(+3.45%) |
Aug 03, 2007 | 9.120 | 9.470 | 8.980 | 8.990 | 75,300 | -0.48(-5.07%) |
Aug 02, 2007 | 9.310 | 9.490 | 9.190 | 9.470 | 84,200 | +0.20(+2.16%) |
Aug 01, 2007 | 8.850 | 9.410 | 8.850 | 9.270 | 115,800 | +0.41(+4.63%) |
Jul 31, 2007 | 9.010 | 9.010 | 8.830 | 8.860 | 82,600 | -0.03(-0.34%) |
Jul 30, 2007 | 9.040 | 9.040 | 8.660 | 8.890 | 81,300 | -0.15(-1.66%) |
Jul 27, 2007 | 9.050 | 9.180 | 8.940 | 9.040 | 97,500 | +0.01(+0.11%) |
Jul 26, 2007 | 9.250 | 9.340 | 8.820 | 9.030 | 119,200 | -0.42(-4.44%) |
Jul 25, 2007 | 9.530 | 9.610 | 9.450 | 9.450 | 96,800 | +0.00(+0.00%) |
Jul 24, 2007 | 9.500 | 9.640 | 9.400 | 9.450 | 158,900 | -0.11(-1.15%) |
Jul 23, 2007 | 9.610 | 9.630 | 9.550 | 9.560 | 91,200 | -0.02(-0.21%) |
Jul 20, 2007 | 9.610 | 9.640 | 9.500 | 9.580 | 97,700 | -0.05(-0.52%) |
Jul 19, 2007 | 9.680 | 9.720 | 9.600 | 9.630 | 58,100 | +0.04(+0.42%) |
Jul 18, 2007 | 9.530 | 9.590 | 9.500 | 9.590 | 288,700 | -0.01(-0.10%) |
Jul 17, 2007 | 9.510 | 9.630 | 9.510 | 9.600 | 58,100 | +0.12(+1.27%) |
Jul 16, 2007 | 9.680 | 9.700 | 9.470 | 9.480 | 83,600 | -0.23(-2.37%) |
Jul 13, 2007 | 9.350 | 10.10 | 9.330 | 9.710 | 146,700 | +0.33(+3.52%) |
Jul 12, 2007 | 9.200 | 9.400 | 9.110 | 9.380 | 81,100 | +0.23(+2.51%) |
Jul 11, 2007 | 9.190 | 9.190 | 9.080 | 9.150 | 83,800 | -0.05(-0.54%) |
Jul 10, 2007 | 9.170 | 9.260 | 9.150 | 9.200 | 94,500 | -0.05(-0.54%) |
Jul 09, 2007 | 9.310 | 9.330 | 9.160 | 9.250 | 137,600 | -0.07(-0.75%) |
Jul 06, 2007 | 9.340 | 9.380 | 9.300 | 9.320 | 46,000 | -0.03(-0.32%) |
Jul 05, 2007 | 9.430 | 9.450 | 9.250 | 9.350 | 295,500 | -0.09(-0.95%) |
Jul 03, 2007 | 9.440 | 9.450 | 9.400 | 9.440 | 42,000 | +0.00(+0.00%) |