Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 8.910 | 9.000 | 8.900 | 8.950 | 2,000 | +0.05(+0.56%) |
Aug 30, 2007 | 8.600 | 10.20 | 8.600 | 8.900 | 6,100 | +0.16(+1.83%) |
Aug 29, 2007 | 8.670 | 8.740 | 8.670 | 8.740 | 5,300 | -0.01(-0.11%) |
Aug 28, 2007 | 8.820 | 9.020 | 8.670 | 8.750 | 16,300 | -0.01(-0.11%) |
Aug 27, 2007 | 8.950 | 9.000 | 8.670 | 8.760 | 10,800 | +0.01(+0.11%) |
Aug 24, 2007 | 8.520 | 8.800 | 8.350 | 8.750 | 5,700 | +0.20(+2.34%) |
Aug 23, 2007 | 7.920 | 8.550 | 7.750 | 8.550 | 14,200 | +0.63(+7.95%) |
Aug 22, 2007 | 7.360 | 8.000 | 7.360 | 7.920 | 12,000 | +0.57(+7.76%) |
Aug 21, 2007 | 7.120 | 7.420 | 7.120 | 7.350 | 15,600 | +0.31(+4.40%) |
Aug 20, 2007 | 6.880 | 7.040 | 6.650 | 7.040 | 8,400 | +0.39(+5.86%) |
Aug 17, 2007 | 6.830 | 6.830 | 6.450 | 6.650 | 14,200 | -0.18(-2.64%) |
Aug 16, 2007 | 6.700 | 6.830 | 6.700 | 6.830 | 6,500 | +0.03(+0.44%) |
Aug 15, 2007 | 6.750 | 6.890 | 6.750 | 6.800 | 11,800 | +0.10(+1.49%) |
Aug 14, 2007 | 6.810 | 6.820 | 6.290 | 6.700 | 80,100 | -0.19(-2.76%) |
Aug 13, 2007 | 6.650 | 6.930 | 6.540 | 6.890 | 21,400 | +0.24(+3.61%) |
Aug 10, 2007 | 6.800 | 6.800 | 6.110 | 6.650 | 10,400 | -0.15(-2.21%) |
Aug 09, 2007 | 7.070 | 7.110 | 6.700 | 6.800 | 11,100 | -0.22(-3.18%) |
Aug 08, 2007 | 6.730 | 7.050 | 6.600 | 7.023 | 13,100 | +0.28(+4.20%) |
Aug 07, 2007 | 6.550 | 6.790 | 6.350 | 6.740 | 20,500 | +0.31(+4.75%) |
Aug 06, 2007 | 7.000 | 7.000 | 6.050 | 6.435 | 49,600 | -0.57(-8.08%) |
Aug 03, 2007 | 7.050 | 7.050 | 6.970 | 7.000 | 15,400 | -0.05(-0.71%) |
Aug 02, 2007 | 7.030 | 7.149 | 6.920 | 7.050 | 19,600 | +0.00(+0.00%) |
Aug 01, 2007 | 8.200 | 8.200 | 6.910 | 7.050 | 119,300 | -1.35(-16.07%) |
Jul 31, 2007 | 8.910 | 8.910 | 8.200 | 8.400 | 16,200 | -0.60(-6.67%) |
Jul 30, 2007 | 8.930 | 9.100 | 8.930 | 9.000 | 11,200 | -0.13(-1.42%) |
Jul 27, 2007 | 9.750 | 9.777 | 8.760 | 9.130 | 17,200 | -0.82(-8.24%) |
Jul 26, 2007 | 9.970 | 9.970 | 9.700 | 9.950 | 4,800 | -0.03(-0.30%) |
Jul 25, 2007 | 9.980 | 9.989 | 9.979 | 9.980 | 1,600 | +0.23(+2.35%) |
Jul 24, 2007 | 9.880 | 10.00 | 9.750 | 9.751 | 2,800 | -0.05(-0.50%) |
Jul 23, 2007 | 9.970 | 10.00 | 9.800 | 9.800 | 13,000 | -0.25(-2.49%) |
Jul 20, 2007 | 9.970 | 10.07 | 9.960 | 10.05 | 4,100 | +0.10(+1.01%) |
Jul 19, 2007 | 10.10 | 10.10 | 9.940 | 9.950 | 2,900 | -0.05(-0.50%) |
Jul 18, 2007 | 9.970 | 10.05 | 9.900 | 10.00 | 3,800 | +0.03(+0.29%) |
Jul 17, 2007 | 9.950 | 10.01 | 9.950 | 9.971 | 8,700 | -0.07(-0.69%) |
Jul 16, 2007 | 10.10 | 10.20 | 9.950 | 10.04 | 14,100 | +0.04(+0.40%) |
Jul 13, 2007 | 10.00 | 10.00 | 9.950 | 10.00 | 4,900 | -0.07(-0.67%) |
Jul 12, 2007 | 10.03 | 10.07 | 10.00 | 10.07 | 1,200 | +0.04(+0.37%) |
Jul 11, 2007 | 10.05 | 10.05 | 10.00 | 10.03 | 1,900 | +0.07(+0.70%) |
Jul 10, 2007 | 10.19 | 10.19 | 9.930 | 9.960 | 5,800 | -0.04(-0.40%) |
Jul 09, 2007 | 10.22 | 10.22 | 9.944 | 10.00 | 4,000 | -0.03(-0.30%) |
Jul 06, 2007 | 10.00 | 10.15 | 9.910 | 10.03 | 5,000 | +0.12(+1.21%) |
Jul 05, 2007 | 10.23 | 10.23 | 9.900 | 9.910 | 2,500 | -0.17(-1.69%) |
Jul 03, 2007 | 10.15 | 10.15 | 9.970 | 10.08 | 4,500 | +0.11(+1.11%) |
Jul 02, 2007 | 10.15 | 10.15 | 9.900 | 9.969 | 13,200 | +0.07(+0.70%) |
Jun 29, 2007 | 9.660 | 10.00 | 9.660 | 9.900 | 2,800 | +0.14(+1.43%) |
Jun 28, 2007 | 10.00 | 10.00 | 9.760 | 9.760 | 1,900 | -0.09(-0.91%) |
Jun 27, 2007 | 9.620 | 10.00 | 9.500 | 9.850 | 18,700 | +0.25(+2.60%) |
Jun 26, 2007 | 9.580 | 9.620 | 9.510 | 9.600 | 77,400 | +0.16(+1.69%) |
Jun 25, 2007 | 9.190 | 9.440 | 9.190 | 9.440 | 2,800 | +0.24(+2.64%) |
Jun 22, 2007 | 9.010 | 9.276 | 9.010 | 9.197 | 2,800 | +0.19(+2.08%) |
Jun 21, 2007 | 9.060 | 9.990 | 9.000 | 9.010 | 6,800 | -0.10(-1.14%) |
Jun 20, 2007 | 9.171 | 9.171 | 9.060 | 9.114 | 1,800 | -0.04(-0.39%) |
Jun 19, 2007 | 9.000 | 9.399 | 9.000 | 9.150 | 7,100 | +0.10(+1.11%) |
Jun 18, 2007 | 8.610 | 9.050 | 8.600 | 9.050 | 19,000 | +0.40(+4.62%) |
Jun 15, 2007 | 8.690 | 8.930 | 8.602 | 8.650 | 8,300 | -0.14(-1.59%) |
Jun 14, 2007 | 8.700 | 8.800 | 8.600 | 8.790 | 4,600 | +0.09(+1.03%) |
Jun 13, 2007 | 8.700 | 8.900 | 8.700 | 8.700 | 2,800 | -0.11(-1.25%) |
Jun 12, 2007 | 8.820 | 8.820 | 8.700 | 8.810 | 8,300 | -0.02(-0.23%) |
Jun 11, 2007 | 8.820 | 8.830 | 8.800 | 8.830 | 7,500 | -0.07(-0.79%) |
Jun 08, 2007 | 9.010 | 9.050 | 8.760 | 8.900 | 15,900 | -0.11(-1.22%) |
Jun 07, 2007 | 9.630 | 9.630 | 8.550 | 9.010 | 25,600 | -0.87(-8.81%) |
Jun 06, 2007 | 10.25 | 10.25 | 8.550 | 9.880 | 13,100 | -0.49(-4.72%) |
Jun 05, 2007 | 10.40 | 10.40 | 10.30 | 10.37 | 7,900 | +0.03(+0.29%) |
Jun 04, 2007 | 10.66 | 10.70 | 10.25 | 10.34 | 14,000 | -0.32(-3.00%) |