Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 10.29 | 10.40 | 10.25 | 10.29 | 67,400 | +0.09(+0.88%) |
Sep 27, 2007 | 10.15 | 10.26 | 10.15 | 10.20 | 116,400 | +0.04(+0.39%) |
Sep 26, 2007 | 10.05 | 10.18 | 10.03 | 10.16 | 134,400 | +0.17(+1.70%) |
Sep 25, 2007 | 9.820 | 10.12 | 9.820 | 9.990 | 19,900 | +0.03(+0.30%) |
Sep 24, 2007 | 10.00 | 10.11 | 9.890 | 9.960 | 122,700 | +0.01(+0.10%) |
Sep 21, 2007 | 10.02 | 10.02 | 9.660 | 9.950 | 235,800 | -0.06(-0.60%) |
Sep 20, 2007 | 9.830 | 10.17 | 9.750 | 10.01 | 139,700 | +0.17(+1.73%) |
Sep 19, 2007 | 10.02 | 10.03 | 9.570 | 9.840 | 132,000 | +0.15(+1.55%) |
Sep 18, 2007 | 9.120 | 9.800 | 9.100 | 9.690 | 234,200 | +0.52(+5.67%) |
Sep 17, 2007 | 9.000 | 9.170 | 8.930 | 9.170 | 39,900 | +0.04(+0.44%) |
Sep 14, 2007 | 8.970 | 9.130 | 8.890 | 9.130 | 14,500 | +0.13(+1.44%) |
Sep 13, 2007 | 9.090 | 9.090 | 8.920 | 9.000 | 15,900 | +0.00(+0.00%) |
Sep 12, 2007 | 8.950 | 9.000 | 8.920 | 9.000 | 10,000 | +0.10(+1.12%) |
Sep 11, 2007 | 9.010 | 9.010 | 8.760 | 8.900 | 29,400 | -0.22(-2.41%) |
Sep 10, 2007 | 9.260 | 9.350 | 9.000 | 9.120 | 29,100 | -0.12(-1.30%) |
Sep 07, 2007 | 9.030 | 9.240 | 9.030 | 9.240 | 32,700 | +0.17(+1.86%) |
Sep 06, 2007 | 9.240 | 9.320 | 9.020 | 9.071 | 186,400 | -0.21(-2.25%) |
Sep 05, 2007 | 9.310 | 9.340 | 9.210 | 9.280 | 35,100 | +0.06(+0.65%) |
Sep 04, 2007 | 9.330 | 9.330 | 9.190 | 9.220 | 74,000 | -0.21(-2.23%) |
Aug 31, 2007 | 9.310 | 9.500 | 9.300 | 9.430 | 29,100 | +0.20(+2.17%) |
Aug 30, 2007 | 9.270 | 9.390 | 9.230 | 9.230 | 32,400 | -0.16(-1.70%) |
Aug 29, 2007 | 9.445 | 9.470 | 9.130 | 9.390 | 76,400 | -0.03(-0.32%) |
Aug 28, 2007 | 9.240 | 9.550 | 9.220 | 9.420 | 79,300 | +0.22(+2.39%) |
Aug 27, 2007 | 9.140 | 9.330 | 9.140 | 9.200 | 47,000 | -0.01(-0.11%) |
Aug 24, 2007 | 9.470 | 9.500 | 9.150 | 9.210 | 33,900 | -0.30(-3.15%) |
Aug 23, 2007 | 9.600 | 9.750 | 9.460 | 9.510 | 33,200 | +0.01(+0.11%) |
Aug 22, 2007 | 9.590 | 9.700 | 9.500 | 9.500 | 35,000 | -0.05(-0.52%) |
Aug 21, 2007 | 9.100 | 9.670 | 9.100 | 9.550 | 21,800 | +0.58(+6.47%) |
Aug 20, 2007 | 9.010 | 9.020 | 8.700 | 8.970 | 38,400 | +0.07(+0.79%) |
Aug 17, 2007 | 9.190 | 9.190 | 8.550 | 8.900 | 37,600 | +0.03(+0.34%) |
Aug 16, 2007 | 9.200 | 9.200 | 8.810 | 8.870 | 73,700 | -0.46(-4.93%) |
Aug 15, 2007 | 9.250 | 9.400 | 9.200 | 9.330 | 21,300 | +0.03(+0.32%) |
Aug 14, 2007 | 9.630 | 9.640 | 9.270 | 9.300 | 71,400 | -0.30(-3.12%) |
Aug 13, 2007 | 9.220 | 9.680 | 9.120 | 9.600 | 125,500 | +0.48(+5.26%) |
Aug 10, 2007 | 9.380 | 9.500 | 8.850 | 9.120 | 107,900 | -0.01(-0.11%) |
Aug 09, 2007 | 9.500 | 9.600 | 8.880 | 9.130 | 114,500 | -0.47(-4.90%) |
Aug 08, 2007 | 9.660 | 9.800 | 8.750 | 9.600 | 109,300 | -0.06(-0.62%) |
Aug 07, 2007 | 9.930 | 10.07 | 9.660 | 9.660 | 15,300 | -0.37(-3.69%) |
Aug 06, 2007 | 10.25 | 10.25 | 9.830 | 10.03 | 81,000 | -0.01(-0.10%) |
Aug 03, 2007 | 10.00 | 10.46 | 9.950 | 10.04 | 94,800 | -0.42(-4.02%) |
Aug 02, 2007 | 10.40 | 10.48 | 10.32 | 10.46 | 28,900 | +0.20(+1.95%) |
Aug 01, 2007 | 10.70 | 10.86 | 10.05 | 10.26 | 58,700 | -0.54(-5.00%) |
Jul 31, 2007 | 10.85 | 11.00 | 10.61 | 10.80 | 34,300 | +0.02(+0.19%) |
Jul 30, 2007 | 10.76 | 11.02 | 10.40 | 10.78 | 137,700 | -0.23(-2.09%) |
Jul 27, 2007 | 11.15 | 11.20 | 10.95 | 11.01 | 32,100 | -0.34(-3.00%) |
Jul 26, 2007 | 11.80 | 11.80 | 11.08 | 11.35 | 83,700 | -0.61(-5.10%) |
Jul 25, 2007 | 12.25 | 12.25 | 11.93 | 11.96 | 14,500 | -0.29(-2.37%) |
Jul 24, 2007 | 12.30 | 12.35 | 11.93 | 12.25 | 110,500 | +0.00(+0.00%) |
Jul 23, 2007 | 12.35 | 12.35 | 12.17 | 12.25 | 191,200 | -0.12(-0.97%) |
Jul 20, 2007 | 12.54 | 12.59 | 12.25 | 12.37 | 25,700 | -0.21(-1.67%) |
Jul 19, 2007 | 12.35 | 12.58 | 12.30 | 12.58 | 16,600 | +0.13(+1.04%) |
Jul 18, 2007 | 12.50 | 12.60 | 12.42 | 12.45 | 43,300 | -0.10(-0.80%) |
Jul 17, 2007 | 12.59 | 12.64 | 12.50 | 12.55 | 21,200 | -0.02(-0.16%) |
Jul 16, 2007 | 12.80 | 12.89 | 12.25 | 12.57 | 38,200 | -0.17(-1.33%) |
Jul 13, 2007 | 12.98 | 12.99 | 12.70 | 12.74 | 158,400 | -0.20(-1.55%) |
Jul 12, 2007 | 13.08 | 13.20 | 12.85 | 12.94 | 188,100 | +0.29(+2.29%) |
Jul 11, 2007 | 12.63 | 12.68 | 12.42 | 12.65 | 85,400 | +0.03(+0.24%) |
Jul 10, 2007 | 12.70 | 12.72 | 12.51 | 12.62 | 13,400 | -0.12(-0.94%) |
Jul 09, 2007 | 12.80 | 12.80 | 12.71 | 12.74 | 79,400 | -0.07(-0.55%) |
Jul 06, 2007 | 12.65 | 12.83 | 12.62 | 12.81 | 61,800 | +0.21(+1.67%) |
Jul 05, 2007 | 13.00 | 13.00 | 12.60 | 12.60 | 260,500 | -0.14(-1.10%) |
Jul 03, 2007 | 12.62 | 12.74 | 12.62 | 12.74 | 4,300 | +0.02(+0.16%) |