Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.940 | 7.970 | 7.550 | 7.650 | 89,700 | -0.28(-3.53%) |
Sep 27, 2007 | 7.640 | 8.000 | 7.640 | 7.930 | 85,600 | +0.34(+4.48%) |
Sep 26, 2007 | 7.650 | 7.650 | 7.450 | 7.590 | 28,200 | +0.01(+0.13%) |
Sep 25, 2007 | 7.610 | 7.700 | 7.460 | 7.580 | 62,200 | -0.22(-2.82%) |
Sep 24, 2007 | 8.000 | 8.020 | 7.750 | 7.800 | 60,700 | -0.05(-0.64%) |
Sep 21, 2007 | 8.150 | 8.450 | 7.640 | 7.850 | 170,200 | -0.15(-1.88%) |
Sep 20, 2007 | 8.320 | 8.480 | 7.700 | 8.000 | 103,000 | -0.39(-4.65%) |
Sep 19, 2007 | 8.000 | 8.400 | 7.750 | 8.390 | 252,300 | +0.44(+5.53%) |
Sep 18, 2007 | 7.290 | 7.980 | 7.050 | 7.950 | 107,300 | +0.70(+9.66%) |
Sep 17, 2007 | 7.320 | 7.350 | 7.210 | 7.250 | 49,900 | -0.06(-0.82%) |
Sep 14, 2007 | 7.040 | 7.360 | 6.930 | 7.310 | 42,100 | +0.21(+2.96%) |
Sep 13, 2007 | 7.400 | 7.400 | 7.100 | 7.100 | 39,000 | -0.24(-3.27%) |
Sep 12, 2007 | 7.340 | 7.470 | 7.252 | 7.340 | 53,200 | -0.05(-0.68%) |
Sep 11, 2007 | 7.210 | 7.420 | 7.100 | 7.390 | 28,400 | +0.23(+3.21%) |
Sep 10, 2007 | 7.430 | 7.430 | 6.900 | 7.160 | 77,500 | -0.07(-0.97%) |
Sep 07, 2007 | 7.460 | 7.460 | 7.000 | 7.230 | 59,600 | -0.32(-4.24%) |
Sep 06, 2007 | 7.650 | 7.650 | 7.380 | 7.550 | 40,100 | -0.05(-0.66%) |
Sep 05, 2007 | 7.550 | 7.760 | 7.390 | 7.600 | 88,600 | +0.07(+0.93%) |
Sep 04, 2007 | 7.540 | 7.560 | 7.370 | 7.530 | 71,700 | -0.01(-0.13%) |
Aug 31, 2007 | 7.720 | 7.800 | 7.350 | 7.540 | 114,500 | -0.06(-0.79%) |
Aug 30, 2007 | 7.780 | 7.780 | 7.510 | 7.600 | 62,300 | -0.20(-2.56%) |
Aug 29, 2007 | 7.420 | 7.800 | 7.200 | 7.800 | 75,700 | +0.53(+7.29%) |
Aug 28, 2007 | 7.530 | 7.530 | 7.120 | 7.270 | 66,700 | -0.26(-3.45%) |
Aug 27, 2007 | 7.600 | 7.650 | 7.160 | 7.530 | 58,800 | +0.07(+0.94%) |
Aug 24, 2007 | 7.300 | 7.570 | 7.110 | 7.460 | 73,800 | +0.12(+1.63%) |
Aug 23, 2007 | 7.730 | 7.810 | 7.260 | 7.340 | 46,000 | -0.38(-4.92%) |
Aug 22, 2007 | 7.610 | 7.850 | 7.400 | 7.720 | 96,100 | +0.02(+0.26%) |
Aug 21, 2007 | 7.780 | 7.830 | 7.500 | 7.700 | 78,100 | -0.08(-1.03%) |
Aug 20, 2007 | 7.600 | 7.800 | 7.390 | 7.780 | 97,500 | +0.19(+2.50%) |
Aug 17, 2007 | 7.350 | 7.600 | 6.960 | 7.590 | 161,600 | +0.34(+4.69%) |
Aug 16, 2007 | 6.930 | 7.270 | 6.800 | 7.250 | 149,700 | +0.45(+6.62%) |
Aug 15, 2007 | 7.050 | 7.230 | 6.760 | 6.800 | 95,300 | -0.20(-2.86%) |
Aug 14, 2007 | 6.950 | 7.070 | 6.810 | 7.000 | 91,900 | +0.07(+1.01%) |
Aug 13, 2007 | 7.110 | 7.130 | 6.680 | 6.930 | 115,600 | -0.07(-1.00%) |
Aug 10, 2007 | 6.100 | 7.000 | 5.820 | 7.000 | 240,500 | +0.77(+12.36%) |
Aug 09, 2007 | 5.740 | 6.360 | 5.600 | 6.230 | 109,100 | -0.17(-2.66%) |
Aug 08, 2007 | 5.360 | 6.450 | 5.320 | 6.400 | 184,400 | +1.18(+22.61%) |
Aug 07, 2007 | 5.380 | 5.500 | 5.160 | 5.220 | 78,900 | -0.26(-4.74%) |
Aug 06, 2007 | 4.750 | 5.500 | 4.750 | 5.480 | 143,500 | +0.58(+11.84%) |
Aug 03, 2007 | 5.000 | 5.220 | 4.840 | 4.900 | 79,100 | -0.32(-6.13%) |
Aug 02, 2007 | 5.290 | 5.400 | 5.180 | 5.220 | 72,300 | -0.03(-0.57%) |
Aug 01, 2007 | 5.020 | 5.300 | 4.900 | 5.250 | 76,500 | +0.20(+3.96%) |
Jul 31, 2007 | 5.480 | 5.520 | 4.960 | 5.050 | 136,700 | -0.31(-5.78%) |
Jul 30, 2007 | 4.860 | 5.390 | 4.750 | 5.360 | 83,600 | +0.42(+8.50%) |
Jul 27, 2007 | 4.970 | 5.200 | 4.800 | 4.940 | 113,700 | -0.06(-1.20%) |
Jul 26, 2007 | 5.180 | 5.350 | 4.970 | 5.000 | 90,300 | -0.32(-6.02%) |
Jul 25, 2007 | 5.510 | 5.680 | 5.060 | 5.320 | 100,800 | -0.17(-3.10%) |
Jul 24, 2007 | 6.020 | 6.020 | 5.300 | 5.490 | 150,200 | -0.64(-10.44%) |
Jul 23, 2007 | 6.200 | 6.200 | 5.930 | 6.130 | 112,700 | -0.08(-1.29%) |
Jul 20, 2007 | 6.570 | 6.710 | 6.120 | 6.210 | 140,600 | -0.37(-5.62%) |
Jul 19, 2007 | 6.450 | 6.600 | 6.310 | 6.580 | 61,600 | +0.19(+2.97%) |
Jul 18, 2007 | 6.500 | 6.670 | 6.230 | 6.390 | 71,100 | -0.14(-2.14%) |
Jul 17, 2007 | 6.910 | 6.910 | 6.500 | 6.530 | 52,800 | -0.38(-5.50%) |
Jul 16, 2007 | 7.000 | 7.200 | 6.600 | 6.910 | 118,700 | -0.24(-3.36%) |
Jul 13, 2007 | 7.140 | 7.230 | 6.890 | 7.150 | 95,800 | -0.02(-0.28%) |
Jul 12, 2007 | 7.190 | 7.230 | 6.920 | 7.170 | 63,700 | +0.11(+1.56%) |
Jul 11, 2007 | 6.960 | 7.090 | 6.870 | 7.060 | 53,400 | +0.21(+3.07%) |
Jul 10, 2007 | 7.200 | 7.290 | 6.660 | 6.850 | 118,900 | -0.44(-6.04%) |
Jul 09, 2007 | 7.450 | 7.450 | 7.170 | 7.290 | 66,800 | -0.13(-1.75%) |
Jul 06, 2007 | 7.190 | 7.500 | 7.060 | 7.420 | 24,200 | +0.24(+3.34%) |
Jul 05, 2007 | 7.510 | 7.510 | 7.100 | 7.180 | 50,600 | -0.34(-4.52%) |
Jul 03, 2007 | 7.440 | 7.600 | 7.300 | 7.520 | 66,400 | +0.18(+2.45%) |