Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 9.130 | 9.350 | 8.960 | 9.250 | 428,900 | +0.17(+1.87%) |
Oct 30, 2007 | 9.230 | 9.280 | 9.000 | 9.080 | 383,600 | -0.17(-1.84%) |
Oct 29, 2007 | 9.380 | 9.500 | 9.080 | 9.250 | 362,500 | -0.13(-1.39%) |
Oct 26, 2007 | 8.880 | 9.380 | 8.840 | 9.380 | 240,400 | +0.55(+6.23%) |
Oct 25, 2007 | 8.790 | 8.990 | 8.710 | 8.830 | 281,600 | +0.03(+0.34%) |
Oct 24, 2007 | 8.690 | 8.820 | 8.420 | 8.800 | 195,100 | +0.03(+0.34%) |
Oct 23, 2007 | 8.630 | 8.790 | 8.460 | 8.770 | 329,700 | +0.20(+2.33%) |
Oct 22, 2007 | 8.440 | 8.680 | 8.400 | 8.570 | 541,400 | +0.05(+0.59%) |
Oct 19, 2007 | 8.700 | 8.710 | 8.500 | 8.520 | 415,500 | -0.19(-2.18%) |
Oct 18, 2007 | 8.700 | 8.850 | 8.630 | 8.710 | 326,300 | -0.03(-0.34%) |
Oct 17, 2007 | 9.090 | 9.140 | 8.650 | 8.740 | 414,700 | -0.24(-2.67%) |
Oct 16, 2007 | 8.940 | 9.100 | 8.890 | 8.980 | 141,400 | +0.03(+0.34%) |
Oct 15, 2007 | 9.420 | 9.440 | 8.860 | 8.950 | 190,300 | -0.49(-5.19%) |
Oct 12, 2007 | 9.110 | 9.520 | 9.090 | 9.440 | 256,700 | +0.23(+2.50%) |
Oct 11, 2007 | 9.560 | 9.660 | 9.150 | 9.210 | 229,500 | -0.32(-3.36%) |
Oct 10, 2007 | 9.660 | 9.690 | 9.460 | 9.530 | 243,900 | -0.16(-1.65%) |
Oct 09, 2007 | 9.750 | 9.750 | 9.590 | 9.690 | 363,900 | -0.06(-0.62%) |
Oct 08, 2007 | 9.560 | 9.760 | 9.400 | 9.750 | 363,700 | +0.12(+1.25%) |
Oct 05, 2007 | 9.160 | 9.750 | 9.100 | 9.630 | 786,300 | +0.55(+6.06%) |
Oct 04, 2007 | 8.960 | 9.100 | 8.920 | 9.080 | 171,500 | +0.06(+0.67%) |
Oct 03, 2007 | 8.910 | 9.070 | 8.820 | 9.020 | 302,900 | +0.02(+0.22%) |
Oct 02, 2007 | 8.870 | 9.030 | 8.840 | 9.000 | 470,600 | +0.12(+1.35%) |
Oct 01, 2007 | 8.440 | 8.940 | 8.440 | 8.880 | 337,600 | +0.43(+5.09%) |
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%) |