Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.500 | 9.740 | 9.310 | 9.610 | 448,700 | +0.13(+1.37%) |
Oct 30, 2007 | 9.635 | 9.700 | 9.240 | 9.480 | 599,600 | -0.32(-3.27%) |
Oct 29, 2007 | 9.780 | 9.880 | 9.480 | 9.800 | 731,100 | +0.14(+1.45%) |
Oct 26, 2007 | 8.900 | 9.700 | 8.890 | 9.660 | 1,839,900 | +0.81(+9.15%) |
Oct 25, 2007 | 8.170 | 8.850 | 8.130 | 8.850 | 650,300 | +0.73(+8.99%) |
Oct 24, 2007 | 8.030 | 8.130 | 7.800 | 8.120 | 290,900 | -0.03(-0.37%) |
Oct 23, 2007 | 7.810 | 8.250 | 7.790 | 8.150 | 474,300 | +0.43(+5.57%) |
Oct 22, 2007 | 7.700 | 7.830 | 7.300 | 7.720 | 822,600 | -0.43(-5.28%) |
Oct 19, 2007 | 8.620 | 8.650 | 8.060 | 8.150 | 294,400 | +0.14(+1.75%) |
Oct 18, 2007 | 7.910 | 8.100 | 7.830 | 8.010 | 102,800 | +0.08(+1.01%) |
Oct 17, 2007 | 8.160 | 8.160 | 7.700 | 7.930 | 597,500 | +0.08(+1.02%) |
Oct 16, 2007 | 8.320 | 8.390 | 7.750 | 7.850 | 567,700 | -0.53(-6.32%) |
Oct 15, 2007 | 8.500 | 8.640 | 8.130 | 8.380 | 604,800 | +0.04(+0.48%) |
Oct 12, 2007 | 8.400 | 8.470 | 8.080 | 8.340 | 366,300 | -0.05(-0.60%) |
Oct 11, 2007 | 8.500 | 8.740 | 8.000 | 8.390 | 1,803,100 | +0.14(+1.70%) |
Oct 10, 2007 | 8.050 | 8.340 | 7.780 | 8.250 | 1,298,900 | +0.35(+4.43%) |
Oct 09, 2007 | 7.100 | 7.900 | 7.060 | 7.900 | 596,300 | +0.85(+12.06%) |
Oct 08, 2007 | 6.820 | 7.480 | 6.820 | 7.050 | 488,800 | +0.05(+0.71%) |
Oct 05, 2007 | 6.840 | 7.050 | 6.650 | 7.000 | 354,900 | +0.29(+4.32%) |
Oct 04, 2007 | 6.600 | 6.830 | 6.500 | 6.710 | 166,900 | +0.16(+2.44%) |
Oct 03, 2007 | 6.850 | 6.900 | 6.550 | 6.550 | 345,300 | -0.30(-4.38%) |
Oct 02, 2007 | 6.800 | 6.850 | 6.470 | 6.850 | 239,200 | +0.00(+0.00%) |
Oct 01, 2007 | 6.740 | 6.970 | 6.580 | 6.850 | 254,600 | +0.21(+3.16%) |
Sep 28, 2007 | 6.560 | 6.790 | 6.530 | 6.640 | 264,100 | +0.08(+1.22%) |
Sep 27, 2007 | 6.600 | 6.650 | 6.510 | 6.560 | 269,600 | -0.02(-0.30%) |
Sep 26, 2007 | 6.730 | 6.740 | 6.400 | 6.580 | 272,300 | -0.14(-2.08%) |
Sep 25, 2007 | 6.850 | 6.850 | 6.650 | 6.720 | 214,600 | -0.18(-2.61%) |
Sep 24, 2007 | 6.770 | 7.000 | 6.750 | 6.900 | 444,000 | +0.09(+1.32%) |
Sep 21, 2007 | 6.650 | 6.970 | 6.650 | 6.810 | 491,700 | +0.26(+3.97%) |
Sep 20, 2007 | 6.400 | 6.600 | 6.300 | 6.550 | 413,600 | +0.19(+2.99%) |
Sep 19, 2007 | 6.050 | 6.500 | 6.030 | 6.360 | 553,500 | +0.14(+2.25%) |
Sep 18, 2007 | 5.530 | 6.240 | 5.410 | 6.220 | 534,100 | +0.70(+12.68%) |
Sep 17, 2007 | 5.700 | 5.750 | 5.450 | 5.520 | 338,300 | -0.11(-1.95%) |
Sep 14, 2007 | 5.600 | 5.790 | 5.560 | 5.630 | 145,100 | -0.01(-0.18%) |
Sep 13, 2007 | 5.690 | 5.850 | 5.550 | 5.640 | 297,200 | -0.02(-0.35%) |
Sep 12, 2007 | 5.900 | 5.930 | 5.650 | 5.660 | 178,500 | -0.24(-4.07%) |
Sep 11, 2007 | 5.700 | 5.940 | 5.560 | 5.900 | 342,600 | +0.31(+5.55%) |
Sep 10, 2007 | 5.810 | 5.980 | 5.550 | 5.590 | 307,600 | -0.26(-4.44%) |
Sep 07, 2007 | 6.100 | 6.190 | 5.680 | 5.850 | 467,800 | -0.25(-4.10%) |
Sep 06, 2007 | 6.100 | 6.290 | 5.800 | 6.100 | 495,100 | +0.00(+0.00%) |
Sep 05, 2007 | 6.470 | 6.470 | 6.000 | 6.100 | 217,500 | -0.47(-7.15%) |
Sep 04, 2007 | 6.510 | 6.700 | 6.150 | 6.570 | 368,700 | +0.05(+0.77%) |
Aug 31, 2007 | 7.000 | 7.000 | 6.400 | 6.520 | 601,500 | -0.08(-1.21%) |
Aug 30, 2007 | 6.300 | 7.150 | 6.200 | 6.600 | 2,219,000 | +0.68(+11.49%) |
Aug 29, 2007 | 5.750 | 5.920 | 5.580 | 5.920 | 235,500 | +0.17(+2.96%) |
Aug 28, 2007 | 5.820 | 5.840 | 5.300 | 5.750 | 372,100 | -0.18(-3.04%) |
Aug 27, 2007 | 6.050 | 6.050 | 5.800 | 5.930 | 178,300 | -0.16(-2.63%) |
Aug 24, 2007 | 5.700 | 6.100 | 5.500 | 6.090 | 365,400 | +0.40(+7.03%) |
Aug 23, 2007 | 6.000 | 6.000 | 5.520 | 5.690 | 372,600 | -0.21(-3.56%) |
Aug 22, 2007 | 5.370 | 6.120 | 5.300 | 5.900 | 1,124,300 | +0.73(+14.12%) |
Aug 21, 2007 | 5.100 | 5.310 | 4.750 | 5.170 | 446,500 | -0.05(-0.96%) |
Aug 20, 2007 | 5.300 | 5.500 | 5.060 | 5.220 | 303,500 | +0.02(+0.38%) |
Aug 17, 2007 | 5.650 | 5.800 | 5.161 | 5.200 | 460,500 | -0.04(-0.76%) |
Aug 16, 2007 | 5.010 | 5.250 | 4.100 | 5.240 | 1,561,600 | -0.05(-0.95%) |
Aug 15, 2007 | 5.500 | 5.890 | 5.250 | 5.290 | 594,600 | -0.31(-5.54%) |
Aug 14, 2007 | 6.010 | 6.290 | 5.550 | 5.600 | 625,500 | -0.51(-8.35%) |
Aug 13, 2007 | 5.980 | 6.210 | 5.910 | 6.110 | 645,500 | +0.29(+4.98%) |
Aug 10, 2007 | 6.210 | 6.260 | 5.700 | 5.820 | 1,015,600 | -0.48(-7.62%) |
Aug 09, 2007 | 6.320 | 6.750 | 6.250 | 6.300 | 721,100 | -0.47(-6.94%) |
Aug 08, 2007 | 6.050 | 6.840 | 5.920 | 6.770 | 1,019,500 | +0.66(+10.80%) |
Aug 07, 2007 | 6.180 | 6.180 | 5.620 | 6.110 | 716,700 | -0.12(-1.93%) |
Aug 06, 2007 | 6.440 | 6.550 | 5.760 | 6.230 | 802,300 | -0.27(-4.15%) |
Aug 03, 2007 | 6.610 | 6.890 | 6.500 | 6.500 | 424,700 | -0.39(-5.66%) |
Aug 02, 2007 | 6.690 | 7.200 | 6.620 | 6.890 | 474,600 | +0.22(+3.30%) |