Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 6.280 | 6.665 | 6.280 | 6.430 | 433,200 | +0.16(+2.55%) |
Oct 30, 2007 | 6.680 | 6.710 | 6.230 | 6.270 | 460,500 | -0.43(-6.42%) |
Oct 29, 2007 | 6.270 | 6.710 | 6.260 | 6.700 | 486,300 | +0.41(+6.52%) |
Oct 26, 2007 | 6.540 | 6.590 | 6.220 | 6.290 | 621,600 | -0.16(-2.48%) |
Oct 25, 2007 | 6.620 | 6.720 | 6.370 | 6.450 | 378,600 | -0.20(-3.01%) |
Oct 24, 2007 | 6.610 | 6.690 | 6.430 | 6.650 | 516,100 | -0.01(-0.15%) |
Oct 23, 2007 | 6.970 | 7.130 | 6.560 | 6.660 | 933,500 | -0.38(-5.40%) |
Oct 22, 2007 | 6.020 | 7.100 | 6.020 | 7.040 | 1,439,800 | +0.79(+12.64%) |
Oct 19, 2007 | 6.200 | 7.120 | 5.360 | 6.250 | 3,029,200 | -0.05(-0.79%) |
Oct 18, 2007 | 6.290 | 6.430 | 6.270 | 6.300 | 484,800 | +0.03(+0.48%) |
Oct 17, 2007 | 6.380 | 6.500 | 6.270 | 6.270 | 795,400 | +0.01(+0.16%) |
Oct 16, 2007 | 7.000 | 7.270 | 6.260 | 6.260 | 877,900 | -0.77(-10.95%) |
Oct 15, 2007 | 7.760 | 7.790 | 6.740 | 7.030 | 1,274,300 | -0.75(-9.64%) |
Oct 12, 2007 | 8.050 | 8.090 | 7.750 | 7.780 | 439,400 | -0.22(-2.75%) |
Oct 11, 2007 | 8.190 | 8.340 | 8.000 | 8.000 | 368,400 | -0.13(-1.60%) |
Oct 10, 2007 | 8.250 | 8.390 | 8.100 | 8.130 | 202,100 | -0.09(-1.09%) |
Oct 09, 2007 | 8.060 | 8.440 | 8.060 | 8.220 | 265,300 | +0.20(+2.49%) |
Oct 08, 2007 | 8.140 | 8.300 | 7.990 | 8.020 | 440,200 | -0.15(-1.84%) |
Oct 05, 2007 | 8.220 | 8.280 | 8.050 | 8.170 | 562,000 | +0.02(+0.25%) |
Oct 04, 2007 | 8.200 | 8.300 | 8.080 | 8.150 | 368,100 | +0.00(+0.00%) |
Oct 03, 2007 | 8.030 | 8.240 | 8.030 | 8.150 | 326,800 | +0.07(+0.87%) |
Oct 02, 2007 | 8.170 | 8.250 | 8.020 | 8.080 | 259,200 | -0.10(-1.22%) |
Oct 01, 2007 | 7.950 | 8.200 | 7.910 | 8.180 | 376,400 | +0.21(+2.63%) |
Sep 28, 2007 | 7.740 | 8.140 | 7.740 | 7.970 | 480,100 | +0.19(+2.44%) |
Sep 27, 2007 | 7.750 | 7.990 | 7.740 | 7.780 | 506,300 | +0.07(+0.91%) |
Sep 26, 2007 | 7.770 | 7.900 | 7.690 | 7.710 | 230,100 | -0.02(-0.26%) |
Sep 25, 2007 | 7.660 | 7.830 | 7.630 | 7.730 | 279,800 | +0.03(+0.39%) |
Sep 24, 2007 | 8.010 | 8.280 | 7.680 | 7.700 | 568,900 | -0.33(-4.11%) |
Sep 21, 2007 | 8.010 | 8.200 | 7.980 | 8.030 | 460,300 | +0.08(+1.01%) |
Sep 20, 2007 | 8.100 | 8.230 | 7.890 | 7.950 | 306,100 | -0.17(-2.09%) |
Sep 19, 2007 | 8.250 | 8.430 | 8.010 | 8.120 | 630,000 | -0.13(-1.58%) |
Sep 18, 2007 | 8.210 | 8.300 | 7.840 | 8.250 | 531,500 | +0.09(+1.10%) |
Sep 17, 2007 | 8.280 | 8.310 | 7.460 | 8.160 | 453,900 | -0.12(-1.45%) |
Sep 14, 2007 | 8.600 | 8.600 | 8.220 | 8.280 | 643,700 | -0.27(-3.16%) |
Sep 13, 2007 | 8.570 | 8.625 | 8.510 | 8.550 | 524,400 | -0.01(-0.12%) |
Sep 12, 2007 | 8.860 | 9.050 | 8.520 | 8.560 | 665,900 | -0.31(-3.49%) |
Sep 11, 2007 | 8.900 | 9.090 | 8.510 | 8.870 | 629,300 | -0.22(-2.42%) |
Sep 10, 2007 | 9.410 | 9.450 | 8.990 | 9.090 | 365,800 | -0.26(-2.78%) |
Sep 07, 2007 | 9.740 | 9.761 | 9.330 | 9.350 | 239,100 | -0.54(-5.46%) |
Sep 06, 2007 | 9.890 | 9.890 | 9.710 | 9.890 | 306,300 | +0.08(+0.82%) |
Sep 05, 2007 | 9.600 | 9.880 | 9.520 | 9.810 | 446,600 | +0.16(+1.66%) |
Sep 04, 2007 | 9.500 | 9.830 | 9.410 | 9.650 | 570,300 | +0.13(+1.37%) |
Aug 31, 2007 | 9.490 | 9.620 | 9.380 | 9.520 | 416,000 | +0.16(+1.71%) |
Aug 30, 2007 | 8.920 | 9.410 | 8.860 | 9.360 | 471,000 | +0.36(+4.00%) |
Aug 29, 2007 | 8.700 | 9.010 | 8.610 | 9.000 | 241,800 | +0.31(+3.57%) |
Aug 28, 2007 | 8.910 | 8.920 | 8.480 | 8.690 | 738,100 | -0.23(-2.58%) |
Aug 27, 2007 | 9.260 | 9.380 | 8.920 | 8.920 | 344,500 | -0.33(-3.57%) |
Aug 24, 2007 | 9.090 | 9.660 | 9.060 | 9.250 | 535,400 | +0.22(+2.44%) |
Aug 23, 2007 | 9.360 | 9.400 | 8.850 | 9.030 | 586,400 | -0.27(-2.90%) |
Aug 22, 2007 | 9.420 | 9.450 | 9.250 | 9.300 | 630,100 | -0.10(-1.06%) |
Aug 21, 2007 | 9.570 | 9.680 | 9.300 | 9.400 | 174,400 | -0.18(-1.88%) |
Aug 20, 2007 | 9.600 | 9.640 | 9.290 | 9.580 | 202,300 | +0.05(+0.52%) |
Aug 17, 2007 | 9.650 | 9.700 | 9.090 | 9.530 | 564,300 | +0.50(+5.54%) |
Aug 16, 2007 | 9.020 | 9.430 | 8.910 | 9.030 | 813,500 | -0.22(-2.38%) |
Aug 15, 2007 | 9.220 | 9.460 | 9.050 | 9.250 | 460,600 | +0.01(+0.11%) |
Aug 14, 2007 | 9.390 | 9.750 | 9.220 | 9.240 | 454,600 | +0.01(+0.11%) |
Aug 13, 2007 | 9.720 | 9.830 | 8.920 | 9.230 | 1,253,100 | -0.49(-5.04%) |
Aug 10, 2007 | 10.22 | 10.34 | 9.520 | 9.720 | 783,293 | -0.57(-5.54%) |
Aug 09, 2007 | 9.860 | 10.41 | 9.720 | 10.29 | 1,433,656 | +0.63(+6.52%) |
Aug 08, 2007 | 9.410 | 10.01 | 9.250 | 9.660 | 845,000 | +0.36(+3.87%) |
Aug 07, 2007 | 9.090 | 9.400 | 8.950 | 9.300 | 623,600 | +0.19(+2.09%) |
Aug 06, 2007 | 9.190 | 9.190 | 8.600 | 9.110 | 688,500 | +0.40(+4.59%) |
Aug 03, 2007 | 8.850 | 9.540 | 8.690 | 8.710 | 786,500 | -0.83(-8.70%) |
Aug 02, 2007 | 9.430 | 9.737 | 9.210 | 9.540 | 836,000 | +0.04(+0.42%) |