Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.010 | 8.050 | 7.950 | 7.950 | 411,000 | -0.05(-0.62%) |
Sep 27, 2007 | 7.770 | 8.100 | 7.770 | 8.000 | 521,900 | +0.26(+3.36%) |
Sep 26, 2007 | 7.720 | 7.940 | 7.690 | 7.740 | 885,100 | +0.05(+0.65%) |
Sep 25, 2007 | 7.620 | 7.750 | 7.560 | 7.690 | 235,200 | +0.04(+0.52%) |
Sep 24, 2007 | 7.730 | 7.730 | 7.430 | 7.650 | 277,750 | -0.08(-1.03%) |
Sep 21, 2007 | 7.740 | 7.750 | 7.650 | 7.730 | 387,200 | +0.06(+0.78%) |
Sep 20, 2007 | 7.710 | 7.740 | 7.660 | 7.670 | 156,000 | -0.04(-0.52%) |
Sep 19, 2007 | 7.630 | 7.750 | 7.610 | 7.710 | 334,000 | +0.14(+1.85%) |
Sep 18, 2007 | 7.500 | 7.610 | 7.470 | 7.570 | 549,200 | +0.05(+0.66%) |
Sep 17, 2007 | 7.480 | 7.530 | 7.480 | 7.520 | 112,000 | +0.01(+0.13%) |
Sep 14, 2007 | 7.420 | 7.510 | 7.420 | 7.510 | 193,500 | +0.04(+0.54%) |
Sep 13, 2007 | 7.450 | 7.510 | 7.410 | 7.470 | 136,200 | +0.04(+0.54%) |
Sep 12, 2007 | 7.470 | 7.500 | 7.400 | 7.430 | 142,000 | -0.06(-0.80%) |
Sep 11, 2007 | 7.430 | 7.500 | 7.400 | 7.490 | 155,200 | +0.07(+0.94%) |
Sep 10, 2007 | 7.430 | 7.450 | 7.370 | 7.420 | 228,800 | -0.01(-0.13%) |
Sep 07, 2007 | 7.640 | 7.750 | 7.400 | 7.430 | 233,200 | -0.16(-2.11%) |
Sep 06, 2007 | 7.600 | 7.600 | 7.490 | 7.590 | 155,900 | +0.08(+1.07%) |
Sep 05, 2007 | 7.560 | 7.600 | 7.490 | 7.510 | 176,000 | -0.08(-1.05%) |
Sep 04, 2007 | 7.470 | 7.590 | 7.400 | 7.590 | 535,300 | +0.09(+1.20%) |
Aug 31, 2007 | 7.500 | 7.500 | 7.350 | 7.500 | 261,600 | +0.07(+0.94%) |
Aug 30, 2007 | 7.350 | 7.450 | 7.350 | 7.430 | 111,000 | +0.01(+0.13%) |
Aug 29, 2007 | 7.340 | 7.420 | 7.250 | 7.420 | 196,500 | +0.11(+1.50%) |
Aug 28, 2007 | 7.390 | 7.470 | 7.310 | 7.310 | 237,200 | -0.11(-1.48%) |
Aug 27, 2007 | 7.330 | 7.470 | 7.310 | 7.420 | 211,900 | +0.05(+0.68%) |
Aug 24, 2007 | 7.400 | 7.430 | 7.280 | 7.370 | 203,100 | -0.03(-0.41%) |
Aug 23, 2007 | 7.400 | 7.430 | 7.380 | 7.400 | 189,000 | -0.01(-0.13%) |
Aug 22, 2007 | 7.460 | 7.490 | 7.340 | 7.410 | 233,300 | -0.01(-0.13%) |
Aug 21, 2007 | 7.350 | 7.460 | 7.310 | 7.420 | 237,100 | +0.07(+0.95%) |
Aug 20, 2007 | 7.360 | 7.390 | 7.230 | 7.350 | 390,300 | +0.00(+0.00%) |
Aug 17, 2007 | 7.400 | 7.540 | 7.150 | 7.350 | 323,000 | -0.03(-0.41%) |
Aug 16, 2007 | 7.070 | 7.380 | 7.040 | 7.380 | 391,100 | +0.28(+3.94%) |
Aug 15, 2007 | 7.030 | 7.200 | 7.020 | 7.100 | 288,300 | +0.06(+0.85%) |
Aug 14, 2007 | 7.070 | 7.140 | 6.990 | 7.040 | 345,800 | -0.04(-0.56%) |
Aug 13, 2007 | 7.190 | 7.220 | 7.070 | 7.080 | 607,300 | -0.14(-1.94%) |
Aug 10, 2007 | 6.920 | 7.250 | 6.895 | 7.220 | 598,600 | +0.27(+3.88%) |
Aug 09, 2007 | 6.930 | 7.010 | 6.830 | 6.950 | 726,100 | -0.08(-1.14%) |
Aug 08, 2007 | 6.980 | 7.030 | 6.910 | 7.030 | 1,012,600 | +0.02(+0.29%) |
Aug 07, 2007 | 7.030 | 7.030 | 6.910 | 7.010 | 432,800 | -0.02(-0.28%) |
Aug 06, 2007 | 6.940 | 7.060 | 6.900 | 7.030 | 381,300 | +0.04(+0.57%) |
Aug 03, 2007 | 6.990 | 7.030 | 6.970 | 6.990 | 253,000 | -0.04(-0.57%) |
Aug 02, 2007 | 6.920 | 7.050 | 6.880 | 7.030 | 354,700 | +0.12(+1.74%) |
Aug 01, 2007 | 6.780 | 6.980 | 6.780 | 6.910 | 433,200 | +0.10(+1.47%) |
Jul 31, 2007 | 6.760 | 6.910 | 6.760 | 6.810 | 429,500 | +0.05(+0.74%) |
Jul 30, 2007 | 6.780 | 6.800 | 6.700 | 6.760 | 236,900 | -0.04(-0.59%) |
Jul 27, 2007 | 6.820 | 6.920 | 6.750 | 6.800 | 755,700 | -0.04(-0.58%) |
Jul 26, 2007 | 6.900 | 6.980 | 6.710 | 6.840 | 307,800 | -0.18(-2.56%) |
Jul 25, 2007 | 7.030 | 7.060 | 6.980 | 7.020 | 346,700 | +0.02(+0.29%) |
Jul 24, 2007 | 6.990 | 7.020 | 6.950 | 7.000 | 323,800 | -0.05(-0.71%) |
Jul 23, 2007 | 7.090 | 7.090 | 6.950 | 7.050 | 263,000 | +0.00(+0.00%) |
Jul 20, 2007 | 7.010 | 7.060 | 6.960 | 7.050 | 277,100 | +0.02(+0.28%) |
Jul 19, 2007 | 7.130 | 7.170 | 7.010 | 7.030 | 142,800 | -0.07(-0.99%) |
Jul 18, 2007 | 7.050 | 7.110 | 6.990 | 7.100 | 146,800 | +0.02(+0.28%) |
Jul 17, 2007 | 7.010 | 7.120 | 7.010 | 7.080 | 89,000 | +0.05(+0.71%) |
Jul 16, 2007 | 7.120 | 7.180 | 7.020 | 7.030 | 104,700 | -0.12(-1.68%) |
Jul 13, 2007 | 7.280 | 7.290 | 7.050 | 7.150 | 167,800 | -0.16(-2.19%) |
Jul 12, 2007 | 7.130 | 7.310 | 7.090 | 7.310 | 158,200 | +0.21(+2.96%) |
Jul 11, 2007 | 7.150 | 7.180 | 7.060 | 7.100 | 244,200 | -0.03(-0.42%) |
Jul 10, 2007 | 7.210 | 7.220 | 7.110 | 7.130 | 251,800 | -0.14(-1.93%) |
Jul 09, 2007 | 7.290 | 7.320 | 7.190 | 7.270 | 168,200 | -0.08(-1.09%) |
Jul 06, 2007 | 7.310 | 7.360 | 7.240 | 7.350 | 84,800 | +0.04(+0.55%) |
Jul 05, 2007 | 7.290 | 7.320 | 7.290 | 7.310 | 73,200 | +0.01(+0.14%) |
Jul 03, 2007 | 7.280 | 7.330 | 7.220 | 7.300 | 78,300 | +0.04(+0.55%) |