Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 9.000 | 9.010 | 8.650 | 8.920 | 53,200 | -0.02(-0.22%) |
Sep 27, 2007 | 8.940 | 9.000 | 8.700 | 8.940 | 50,900 | +0.03(+0.34%) |
Sep 26, 2007 | 8.830 | 9.080 | 8.700 | 8.910 | 119,700 | +0.06(+0.68%) |
Sep 25, 2007 | 8.890 | 8.890 | 8.630 | 8.850 | 17,300 | -0.03(-0.34%) |
Sep 24, 2007 | 8.950 | 9.070 | 8.710 | 8.880 | 49,900 | -0.08(-0.89%) |
Sep 21, 2007 | 9.000 | 9.070 | 8.800 | 8.960 | 47,100 | +0.03(+0.34%) |
Sep 20, 2007 | 9.150 | 9.150 | 8.800 | 8.930 | 60,100 | -0.15(-1.65%) |
Sep 19, 2007 | 8.940 | 9.250 | 8.940 | 9.080 | 265,100 | +0.24(+2.71%) |
Sep 18, 2007 | 8.500 | 8.960 | 8.380 | 8.840 | 228,300 | +0.25(+2.91%) |
Sep 17, 2007 | 8.350 | 8.680 | 8.350 | 8.590 | 71,600 | +0.07(+0.82%) |
Sep 14, 2007 | 8.500 | 8.740 | 8.500 | 8.520 | 92,100 | +0.04(+0.47%) |
Sep 13, 2007 | 8.480 | 8.750 | 8.470 | 8.480 | 73,900 | +0.01(+0.12%) |
Sep 12, 2007 | 8.250 | 8.530 | 8.210 | 8.470 | 76,500 | +0.11(+1.32%) |
Sep 11, 2007 | 8.400 | 8.500 | 8.310 | 8.360 | 111,700 | -0.12(-1.42%) |
Sep 10, 2007 | 8.740 | 8.950 | 8.370 | 8.480 | 265,800 | -0.35(-3.96%) |
Sep 07, 2007 | 8.700 | 8.850 | 8.600 | 8.830 | 77,800 | -0.13(-1.45%) |
Sep 06, 2007 | 8.730 | 9.070 | 8.730 | 8.960 | 60,700 | +0.11(+1.24%) |
Sep 05, 2007 | 9.100 | 9.110 | 8.750 | 8.850 | 113,700 | -0.26(-2.85%) |
Sep 04, 2007 | 9.380 | 9.380 | 9.000 | 9.110 | 37,600 | -0.05(-0.55%) |
Aug 31, 2007 | 9.150 | 9.350 | 9.040 | 9.160 | 73,800 | +0.39(+4.45%) |
Aug 30, 2007 | 8.700 | 9.060 | 8.550 | 8.770 | 143,400 | -0.30(-3.31%) |
Aug 29, 2007 | 9.160 | 9.260 | 8.800 | 9.070 | 132,500 | -0.04(-0.44%) |
Aug 28, 2007 | 9.200 | 9.290 | 8.850 | 9.110 | 101,500 | -0.16(-1.73%) |
Aug 27, 2007 | 9.300 | 9.450 | 9.260 | 9.270 | 61,600 | -0.10(-1.07%) |
Aug 24, 2007 | 9.450 | 9.640 | 9.290 | 9.370 | 73,300 | -0.11(-1.16%) |
Aug 23, 2007 | 9.490 | 9.560 | 9.400 | 9.480 | 83,500 | -0.01(-0.11%) |
Aug 22, 2007 | 9.980 | 9.980 | 9.320 | 9.490 | 99,900 | +0.24(+2.59%) |
Aug 21, 2007 | 9.420 | 9.520 | 9.050 | 9.250 | 96,200 | -0.15(-1.60%) |
Aug 20, 2007 | 9.300 | 9.490 | 8.950 | 9.400 | 72,200 | +0.20(+2.17%) |
Aug 17, 2007 | 9.250 | 9.710 | 8.370 | 9.200 | 365,600 | +0.85(+10.18%) |
Aug 16, 2007 | 8.250 | 8.440 | 7.600 | 8.350 | 317,100 | -0.15(-1.76%) |
Aug 15, 2007 | 8.880 | 8.900 | 8.430 | 8.500 | 212,800 | -0.50(-5.56%) |
Aug 14, 2007 | 9.230 | 9.240 | 8.880 | 9.000 | 140,500 | -0.09(-0.99%) |
Aug 13, 2007 | 8.930 | 9.210 | 8.850 | 9.090 | 90,000 | +0.25(+2.83%) |
Aug 10, 2007 | 8.630 | 9.000 | 8.620 | 8.840 | 202,300 | -0.22(-2.43%) |
Aug 09, 2007 | 9.460 | 9.640 | 9.050 | 9.060 | 197,800 | -0.69(-7.08%) |
Aug 08, 2007 | 9.500 | 9.890 | 9.500 | 9.750 | 137,700 | +0.30(+3.17%) |
Aug 07, 2007 | 9.500 | 9.620 | 9.390 | 9.450 | 88,300 | -0.13(-1.36%) |
Aug 06, 2007 | 9.680 | 9.750 | 9.000 | 9.580 | 123,900 | -0.12(-1.24%) |
Aug 03, 2007 | 9.900 | 10.10 | 9.650 | 9.700 | 150,300 | -0.40(-3.96%) |
Aug 02, 2007 | 9.700 | 10.24 | 9.700 | 10.10 | 168,400 | +0.30(+3.06%) |
Aug 01, 2007 | 9.860 | 10.01 | 9.640 | 9.800 | 70,200 | -0.22(-2.20%) |
Jul 31, 2007 | 9.940 | 10.24 | 9.940 | 10.02 | 82,000 | +0.05(+0.50%) |
Jul 30, 2007 | 9.850 | 10.14 | 9.790 | 9.970 | 117,800 | +0.19(+1.94%) |
Jul 27, 2007 | 10.14 | 10.15 | 9.560 | 9.780 | 197,200 | -0.02(-0.20%) |
Jul 26, 2007 | 10.02 | 10.14 | 9.570 | 9.800 | 195,400 | -0.48(-4.67%) |
Jul 25, 2007 | 10.46 | 10.59 | 10.12 | 10.28 | 96,200 | +0.00(+0.00%) |
Jul 24, 2007 | 10.84 | 10.84 | 10.28 | 10.28 | 81,400 | -0.52(-4.81%) |
Jul 23, 2007 | 10.58 | 10.85 | 10.56 | 10.80 | 141,100 | +0.20(+1.89%) |
Jul 20, 2007 | 10.79 | 10.79 | 10.44 | 10.60 | 187,000 | -0.10(-0.93%) |
Jul 19, 2007 | 10.55 | 10.72 | 10.35 | 10.70 | 299,500 | +0.34(+3.28%) |
Jul 18, 2007 | 10.50 | 10.55 | 10.06 | 10.36 | 294,600 | -0.15(-1.43%) |
Jul 17, 2007 | 10.60 | 10.64 | 10.28 | 10.51 | 54,100 | -0.16(-1.50%) |
Jul 16, 2007 | 10.77 | 10.83 | 10.50 | 10.67 | 159,600 | -0.01(-0.09%) |
Jul 13, 2007 | 10.70 | 10.86 | 10.60 | 10.68 | 96,500 | -0.07(-0.65%) |
Jul 12, 2007 | 10.25 | 10.82 | 10.25 | 10.75 | 126,500 | +0.25(+2.38%) |
Jul 11, 2007 | 10.64 | 10.79 | 10.42 | 10.50 | 569,400 | -0.24(-2.23%) |
Jul 10, 2007 | 10.85 | 11.00 | 10.57 | 10.74 | 474,600 | -0.09(-0.83%) |
Jul 09, 2007 | 10.65 | 10.91 | 10.65 | 10.83 | 115,000 | +0.17(+1.59%) |
Jul 06, 2007 | 10.85 | 10.93 | 10.56 | 10.66 | 136,100 | -0.03(-0.28%) |
Jul 05, 2007 | 10.74 | 10.97 | 10.67 | 10.69 | 69,500 | -0.11(-1.02%) |
Jul 03, 2007 | 10.82 | 10.92 | 10.77 | 10.80 | 136,400 | -0.04(-0.37%) |