Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 8.590 | 8.670 | 8.400 | 8.450 | 944,800 | -0.16(-1.86%) |
Sep 27, 2007 | 8.730 | 8.740 | 8.480 | 8.610 | 276,800 | -0.07(-0.81%) |
Sep 26, 2007 | 8.660 | 8.860 | 8.620 | 8.680 | 217,500 | +0.03(+0.35%) |
Sep 25, 2007 | 8.520 | 8.700 | 8.500 | 8.650 | 177,300 | +0.07(+0.82%) |
Sep 24, 2007 | 8.730 | 8.880 | 8.520 | 8.580 | 202,200 | -0.17(-1.94%) |
Sep 21, 2007 | 8.660 | 8.800 | 8.550 | 8.750 | 629,400 | +0.17(+1.98%) |
Sep 20, 2007 | 8.980 | 8.990 | 8.550 | 8.580 | 262,800 | -0.40(-4.45%) |
Sep 19, 2007 | 8.790 | 8.990 | 8.680 | 8.980 | 398,200 | +0.19(+2.16%) |
Sep 18, 2007 | 8.160 | 8.820 | 8.160 | 8.790 | 426,700 | +0.66(+8.12%) |
Sep 17, 2007 | 8.310 | 8.370 | 8.020 | 8.130 | 391,400 | -0.20(-2.40%) |
Sep 14, 2007 | 8.280 | 8.380 | 8.150 | 8.330 | 218,000 | +0.02(+0.24%) |
Sep 13, 2007 | 8.350 | 8.400 | 8.200 | 8.310 | 277,100 | -0.02(-0.24%) |
Sep 12, 2007 | 8.210 | 8.400 | 8.180 | 8.330 | 272,700 | +0.10(+1.22%) |
Sep 11, 2007 | 8.110 | 8.280 | 8.090 | 8.230 | 914,800 | +0.17(+2.11%) |
Sep 10, 2007 | 8.320 | 8.350 | 8.000 | 8.060 | 407,000 | -0.24(-2.89%) |
Sep 07, 2007 | 8.350 | 8.390 | 8.210 | 8.300 | 291,300 | -0.21(-2.47%) |
Sep 06, 2007 | 8.560 | 8.600 | 8.370 | 8.510 | 187,400 | -0.06(-0.70%) |
Sep 05, 2007 | 8.550 | 8.650 | 8.410 | 8.570 | 418,600 | +0.00(+0.00%) |
Sep 04, 2007 | 8.600 | 8.630 | 8.530 | 8.570 | 716,000 | +0.05(+0.59%) |
Aug 31, 2007 | 8.600 | 8.640 | 8.410 | 8.520 | 348,600 | +0.03(+0.35%) |
Aug 30, 2007 | 8.280 | 8.640 | 8.240 | 8.490 | 306,400 | +0.16(+1.92%) |
Aug 29, 2007 | 8.260 | 8.420 | 8.200 | 8.330 | 475,200 | +0.14(+1.71%) |
Aug 28, 2007 | 8.500 | 8.540 | 8.120 | 8.190 | 468,100 | -0.27(-3.19%) |
Aug 27, 2007 | 8.460 | 8.540 | 8.440 | 8.460 | 719,100 | -0.03(-0.35%) |
Aug 24, 2007 | 8.330 | 8.540 | 8.320 | 8.490 | 433,300 | +0.13(+1.56%) |
Aug 23, 2007 | 8.500 | 8.520 | 8.310 | 8.360 | 384,000 | -0.12(-1.42%) |
Aug 22, 2007 | 8.370 | 8.540 | 8.270 | 8.480 | 427,800 | +0.21(+2.54%) |
Aug 21, 2007 | 8.530 | 8.650 | 8.220 | 8.270 | 370,200 | -0.26(-3.05%) |
Aug 20, 2007 | 8.930 | 9.020 | 8.480 | 8.530 | 426,296 | -0.39(-4.37%) |
Aug 17, 2007 | 9.100 | 9.120 | 8.850 | 8.920 | 560,600 | -0.07(-0.78%) |
Aug 16, 2007 | 8.460 | 9.020 | 8.050 | 8.990 | 1,305,200 | +0.53(+6.26%) |
Aug 15, 2007 | 7.780 | 8.520 | 7.760 | 8.460 | 1,448,300 | +0.70(+9.02%) |
Aug 14, 2007 | 7.990 | 8.000 | 7.700 | 7.760 | 936,500 | -0.18(-2.27%) |
Aug 13, 2007 | 8.400 | 8.540 | 7.860 | 7.940 | 1,335,700 | -0.06(-0.75%) |
Aug 10, 2007 | 7.790 | 8.220 | 7.120 | 8.000 | 2,117,700 | +0.15(+1.91%) |
Aug 09, 2007 | 8.150 | 8.220 | 7.650 | 7.850 | 2,243,100 | -0.59(-6.99%) |
Aug 08, 2007 | 8.050 | 8.450 | 8.000 | 8.440 | 1,035,400 | +0.49(+6.16%) |
Aug 07, 2007 | 8.180 | 8.210 | 7.800 | 7.950 | 611,100 | -0.23(-2.81%) |
Aug 06, 2007 | 7.590 | 8.200 | 7.430 | 8.180 | 821,700 | +0.61(+8.06%) |
Aug 03, 2007 | 7.680 | 8.000 | 7.550 | 7.570 | 811,200 | -0.43(-5.37%) |
Aug 02, 2007 | 7.980 | 8.060 | 7.880 | 8.000 | 394,400 | +0.05(+0.63%) |
Aug 01, 2007 | 8.070 | 8.130 | 7.870 | 7.950 | 804,000 | -0.08(-1.00%) |
Jul 31, 2007 | 8.130 | 8.310 | 7.970 | 8.030 | 750,023 | -0.09(-1.11%) |
Jul 30, 2007 | 8.210 | 8.230 | 7.950 | 8.120 | 472,200 | -0.10(-1.22%) |
Jul 27, 2007 | 8.520 | 8.520 | 8.055 | 8.220 | 948,400 | -0.33(-3.86%) |
Jul 26, 2007 | 8.850 | 8.850 | 8.200 | 8.550 | 903,800 | -0.26(-2.95%) |
Jul 25, 2007 | 8.980 | 8.990 | 8.650 | 8.810 | 837,200 | +0.01(+0.11%) |
Jul 24, 2007 | 8.810 | 8.850 | 8.740 | 8.800 | 543,400 | -0.03(-0.34%) |
Jul 23, 2007 | 8.900 | 8.970 | 8.830 | 8.830 | 242,300 | -0.12(-1.34%) |
Jul 20, 2007 | 9.210 | 9.230 | 8.900 | 8.950 | 577,100 | -0.28(-3.03%) |
Jul 19, 2007 | 9.210 | 9.270 | 9.040 | 9.230 | 379,800 | +0.10(+1.10%) |
Jul 18, 2007 | 9.030 | 9.160 | 8.900 | 9.130 | 530,200 | +0.06(+0.66%) |
Jul 17, 2007 | 9.170 | 9.230 | 9.000 | 9.070 | 440,100 | -0.09(-0.98%) |
Jul 16, 2007 | 9.280 | 9.280 | 9.110 | 9.160 | 379,900 | -0.18(-1.93%) |
Jul 13, 2007 | 9.070 | 9.350 | 9.060 | 9.340 | 441,700 | +0.22(+2.41%) |
Jul 12, 2007 | 8.940 | 9.120 | 8.900 | 9.120 | 443,800 | +0.26(+2.93%) |
Jul 11, 2007 | 8.660 | 8.900 | 8.600 | 8.860 | 390,500 | +0.20(+2.31%) |
Jul 10, 2007 | 8.930 | 8.980 | 8.610 | 8.660 | 623,900 | -0.31(-3.46%) |
Jul 09, 2007 | 9.240 | 9.250 | 8.970 | 8.970 | 549,400 | -0.25(-2.71%) |
Jul 06, 2007 | 9.160 | 9.290 | 9.070 | 9.220 | 272,000 | +0.03(+0.33%) |
Jul 05, 2007 | 9.010 | 9.280 | 8.990 | 9.190 | 247,000 | +0.16(+1.77%) |
Jul 03, 2007 | 9.080 | 9.120 | 8.960 | 9.030 | 134,600 | -0.02(-0.22%) |