Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 8.820 | 9.000 | 8.530 | 8.940 | 50,400 | +0.14(+1.59%) |
Oct 30, 2007 | 9.010 | 9.010 | 8.710 | 8.800 | 46,900 | -0.26(-2.87%) |
Oct 29, 2007 | 9.250 | 9.320 | 9.020 | 9.060 | 234,700 | -0.16(-1.74%) |
Oct 26, 2007 | 9.250 | 9.270 | 8.980 | 9.220 | 45,000 | +0.24(+2.67%) |
Oct 25, 2007 | 9.110 | 9.120 | 8.860 | 8.980 | 30,700 | -0.06(-0.66%) |
Oct 24, 2007 | 9.070 | 9.250 | 8.830 | 9.040 | 54,900 | -0.11(-1.20%) |
Oct 23, 2007 | 9.290 | 9.290 | 9.000 | 9.150 | 32,900 | -0.05(-0.54%) |
Oct 22, 2007 | 8.750 | 9.230 | 8.740 | 9.200 | 44,400 | +0.32(+3.60%) |
Oct 19, 2007 | 9.210 | 9.230 | 8.830 | 8.880 | 95,700 | -0.34(-3.69%) |
Oct 18, 2007 | 9.120 | 9.220 | 9.000 | 9.220 | 74,500 | +0.06(+0.66%) |
Oct 17, 2007 | 9.260 | 9.260 | 9.010 | 9.160 | 57,600 | +0.01(+0.11%) |
Oct 16, 2007 | 9.200 | 9.330 | 9.120 | 9.150 | 43,600 | -0.04(-0.44%) |
Oct 15, 2007 | 9.300 | 9.370 | 8.890 | 9.190 | 54,200 | -0.12(-1.29%) |
Oct 12, 2007 | 9.130 | 9.320 | 9.110 | 9.310 | 38,900 | +0.17(+1.86%) |
Oct 11, 2007 | 9.350 | 9.360 | 9.070 | 9.140 | 156,300 | -0.14(-1.51%) |
Oct 10, 2007 | 9.400 | 9.400 | 8.880 | 9.280 | 78,900 | +0.17(+1.87%) |
Oct 09, 2007 | 9.190 | 9.240 | 9.090 | 9.110 | 87,400 | -0.06(-0.65%) |
Oct 08, 2007 | 9.280 | 9.690 | 8.970 | 9.170 | 155,000 | +0.47(+5.40%) |
Oct 05, 2007 | 8.560 | 8.960 | 8.440 | 8.700 | 82,300 | +0.27(+3.20%) |
Oct 04, 2007 | 8.310 | 8.480 | 8.270 | 8.430 | 29,800 | +0.17(+2.06%) |
Oct 03, 2007 | 8.390 | 8.580 | 8.260 | 8.260 | 64,100 | -0.20(-2.36%) |
Oct 02, 2007 | 8.600 | 8.610 | 8.340 | 8.460 | 40,900 | -0.12(-1.40%) |
Oct 01, 2007 | 8.390 | 8.600 | 8.250 | 8.580 | 48,100 | +0.16(+1.90%) |
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%) |