Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.020 | 9.100 | 8.840 | 9.000 | 283,700 | +0.00(+0.00%) |
Oct 30, 2007 | 8.960 | 9.100 | 8.960 | 9.000 | 223,300 | +0.00(+0.00%) |
Oct 29, 2007 | 9.110 | 9.150 | 8.960 | 9.000 | 491,400 | -0.06(-0.66%) |
Oct 26, 2007 | 8.950 | 9.100 | 8.950 | 9.060 | 880,100 | +0.24(+2.72%) |
Oct 25, 2007 | 8.500 | 8.960 | 8.500 | 8.820 | 641,500 | +0.24(+2.80%) |
Oct 24, 2007 | 8.700 | 8.840 | 8.570 | 8.580 | 334,500 | -0.22(-2.50%) |
Oct 23, 2007 | 8.700 | 8.800 | 8.650 | 8.800 | 1,173,400 | +0.13(+1.50%) |
Oct 22, 2007 | 8.440 | 8.690 | 8.425 | 8.670 | 371,100 | +0.16(+1.88%) |
Oct 19, 2007 | 8.510 | 8.590 | 8.430 | 8.510 | 342,600 | -0.02(-0.23%) |
Oct 18, 2007 | 8.460 | 8.530 | 8.375 | 8.530 | 191,800 | +0.03(+0.35%) |
Oct 17, 2007 | 8.320 | 8.500 | 8.300 | 8.500 | 274,600 | +0.25(+3.03%) |
Oct 16, 2007 | 8.210 | 8.270 | 8.190 | 8.250 | 128,400 | +0.01(+0.12%) |
Oct 15, 2007 | 8.230 | 8.260 | 8.190 | 8.240 | 179,400 | +0.00(+0.00%) |
Oct 12, 2007 | 8.190 | 8.260 | 8.170 | 8.240 | 139,700 | +0.11(+1.35%) |
Oct 11, 2007 | 8.300 | 8.310 | 8.130 | 8.130 | 204,400 | -0.15(-1.81%) |
Oct 10, 2007 | 8.200 | 8.340 | 8.200 | 8.280 | 179,300 | +0.07(+0.85%) |
Oct 09, 2007 | 8.270 | 8.290 | 8.170 | 8.210 | 364,300 | -0.01(-0.12%) |
Oct 08, 2007 | 8.270 | 8.320 | 8.180 | 8.220 | 218,600 | -0.05(-0.60%) |
Oct 05, 2007 | 8.160 | 8.350 | 8.140 | 8.270 | 442,700 | +0.18(+2.22%) |
Oct 04, 2007 | 8.160 | 8.160 | 8.030 | 8.090 | 236,500 | -0.07(-0.86%) |
Oct 03, 2007 | 8.130 | 8.180 | 8.120 | 8.160 | 160,000 | +0.00(+0.00%) |
Oct 02, 2007 | 8.150 | 8.190 | 8.100 | 8.160 | 221,700 | +0.03(+0.37%) |
Oct 01, 2007 | 7.950 | 8.200 | 7.940 | 8.130 | 445,500 | +0.18(+2.26%) |
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%) |