Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 7.600 | 7.900 | 7.400 | 7.900 | 14,093 | +0.23(+3.00%) |
Sep 27, 2007 | 7.700 | 7.890 | 7.600 | 7.670 | 23,882 | +0.07(+0.92%) |
Sep 26, 2007 | 7.470 | 7.970 | 7.470 | 7.600 | 8,722 | +0.15(+2.01%) |
Sep 25, 2007 | 7.470 | 7.510 | 7.440 | 7.450 | 7,742 | +0.19(+2.62%) |
Sep 24, 2007 | 7.290 | 7.350 | 7.250 | 7.260 | 3,500 | -0.10(-1.36%) |
Sep 21, 2007 | 7.300 | 7.390 | 7.240 | 7.360 | 10,644 | +0.10(+1.38%) |
Sep 20, 2007 | 6.920 | 7.300 | 6.910 | 7.260 | 21,544 | +0.35(+5.07%) |
Sep 19, 2007 | 6.960 | 6.990 | 6.900 | 6.910 | 2,900 | +0.11(+1.62%) |
Sep 18, 2007 | 6.790 | 6.820 | 6.690 | 6.800 | 4,880 | +0.09(+1.34%) |
Sep 17, 2007 | 6.790 | 6.790 | 6.590 | 6.710 | 7,702 | -0.08(-1.18%) |
Sep 14, 2007 | 6.770 | 6.790 | 6.770 | 6.790 | 12,250 | +0.02(+0.30%) |
Sep 13, 2007 | 6.800 | 6.950 | 6.730 | 6.770 | 12,900 | +0.07(+1.04%) |
Sep 12, 2007 | 6.900 | 7.160 | 6.570 | 6.700 | 47,576 | -0.12(-1.76%) |
Sep 11, 2007 | 6.800 | 6.820 | 6.790 | 6.820 | 10,100 | +0.18(+2.71%) |
Sep 10, 2007 | 6.620 | 6.640 | 6.560 | 6.640 | 7,401 | +0.01(+0.15%) |
Sep 07, 2007 | 6.390 | 6.650 | 6.390 | 6.630 | 17,200 | +0.25(+3.92%) |
Sep 06, 2007 | 6.390 | 6.400 | 6.350 | 6.380 | 1,800 | -0.05(-0.78%) |
Sep 05, 2007 | 6.490 | 6.500 | 6.430 | 6.430 | 5,645 | -0.13(-1.98%) |
Sep 04, 2007 | 6.550 | 6.560 | 6.530 | 6.560 | 300 | -0.03(-0.46%) |
Aug 31, 2007 | 6.730 | 6.730 | 6.490 | 6.590 | 2,100 | -0.11(-1.64%) |
Aug 30, 2007 | 7.200 | 7.200 | 6.700 | 6.700 | 1,500 | -0.50(-6.94%) |
Aug 29, 2007 | 6.640 | 8.000 | 6.370 | 7.200 | 11,300 | +0.59(+8.93%) |
Aug 28, 2007 | 6.810 | 6.810 | 6.610 | 6.610 | 3,095 | -0.14(-2.07%) |
Aug 27, 2007 | 6.900 | 6.900 | 6.750 | 6.750 | 800 | -0.07(-1.03%) |
Aug 24, 2007 | 7.000 | 7.000 | 6.820 | 6.820 | 1,700 | -0.09(-1.30%) |
Aug 23, 2007 | 7.120 | 7.120 | 6.780 | 6.910 | 3,335 | -0.23(-3.22%) |
Aug 22, 2007 | 7.140 | 7.140 | 7.140 | 7.140 | 100 | +0.05(+0.71%) |
Aug 21, 2007 | 7.260 | 7.260 | 7.000 | 7.090 | 6,800 | -0.26(-3.54%) |
Aug 20, 2007 | 7.490 | 7.650 | 7.350 | 7.350 | 1,300 | +0.13(+1.80%) |
Aug 17, 2007 | 7.270 | 7.270 | 7.000 | 7.220 | 23,131 | -0.04(-0.55%) |
Aug 16, 2007 | 8.250 | 8.250 | 7.260 | 7.260 | 15,340 | -0.81(-10.04%) |
Aug 15, 2007 | 8.330 | 8.330 | 8.070 | 8.070 | 500 | -0.27(-3.24%) |
Aug 14, 2007 | 8.340 | 8.340 | 8.340 | 8.340 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 8.360 | 8.360 | 8.300 | 8.340 | 435 | +0.15(+1.83%) |
Aug 10, 2007 | 8.380 | 8.380 | 8.170 | 8.190 | 1,000 | -0.20(-2.38%) |
Aug 09, 2007 | 8.470 | 8.470 | 8.370 | 8.390 | 1,300 | -0.07(-0.83%) |
Aug 08, 2007 | 8.250 | 8.500 | 8.250 | 8.460 | 12,529 | +0.16(+1.93%) |
Aug 07, 2007 | 8.210 | 8.320 | 8.150 | 8.300 | 6,927 | +0.00(+0.00%) |
Aug 06, 2007 | 8.360 | 8.360 | 8.050 | 8.300 | 7,250 | -0.09(-1.07%) |
Aug 03, 2007 | 8.380 | 8.520 | 8.360 | 8.390 | 6,641 | -0.11(-1.29%) |
Aug 02, 2007 | 8.380 | 8.500 | 8.310 | 8.500 | 5,200 | +0.20(+2.41%) |
Aug 01, 2007 | 8.370 | 8.370 | 8.300 | 8.300 | 5,420 | +0.00(+0.00%) |
Jul 31, 2007 | 8.530 | 8.550 | 8.280 | 8.300 | 16,150 | -0.15(-1.78%) |
Jul 30, 2007 | 8.460 | 8.580 | 8.350 | 8.450 | 4,200 | -0.11(-1.29%) |
Jul 27, 2007 | 8.510 | 8.560 | 8.450 | 8.560 | 3,573 | +0.19(+2.27%) |
Jul 26, 2007 | 8.470 | 8.470 | 8.370 | 8.370 | 1,900 | -0.13(-1.53%) |
Jul 25, 2007 | 8.590 | 8.620 | 8.500 | 8.500 | 600 | +0.01(+0.12%) |
Jul 24, 2007 | 8.690 | 8.690 | 8.330 | 8.490 | 8,500 | +0.01(+0.12%) |
Jul 23, 2007 | 8.600 | 8.600 | 8.430 | 8.480 | 4,667 | -0.01(-0.12%) |
Jul 20, 2007 | 8.500 | 8.660 | 8.390 | 8.490 | 18,375 | +0.02(+0.24%) |
Jul 19, 2007 | 8.430 | 8.470 | 8.430 | 8.470 | 3,200 | -0.03(-0.35%) |
Jul 18, 2007 | 8.450 | 8.500 | 8.400 | 8.500 | 8,077 | +0.00(+0.00%) |
Jul 17, 2007 | 8.500 | 8.500 | 8.350 | 8.500 | 9,549 | +0.10(+1.19%) |
Jul 16, 2007 | 8.550 | 8.550 | 8.320 | 8.400 | 11,175 | -0.05(-0.59%) |
Jul 13, 2007 | 8.450 | 8.450 | 8.450 | 8.450 | 700 | +0.00(+0.00%) |
Jul 12, 2007 | 8.450 | 8.490 | 8.400 | 8.450 | 2,400 | +0.01(+0.12%) |
Jul 11, 2007 | 8.500 | 8.600 | 8.420 | 8.440 | 22,276 | +0.07(+0.84%) |
Jul 10, 2007 | 8.630 | 8.670 | 8.370 | 8.370 | 2,800 | -0.33(-3.79%) |
Jul 09, 2007 | 8.640 | 9.020 | 8.530 | 8.700 | 50,679 | +0.16(+1.87%) |
Jul 06, 2007 | 8.500 | 8.540 | 8.500 | 8.540 | 10,000 | +0.04(+0.47%) |
Jul 05, 2007 | 8.580 | 8.590 | 8.430 | 8.500 | 23,300 | +0.01(+0.12%) |
Jul 03, 2007 | 8.500 | 8.500 | 8.430 | 8.490 | 2,530 | +0.12(+1.43%) |