Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.628 | 7.642 | 7.500 | 7.515 | 4,687,710 | -0.13(-1.66%) |
Jul 30, 2007 | 7.613 | 7.649 | 7.493 | 7.642 | 3,167,004 | +0.08(+1.03%) |
Jul 27, 2007 | 7.663 | 7.670 | 7.550 | 7.564 | 2,115,820 | -0.11(-1.47%) |
Jul 26, 2007 | 7.755 | 7.776 | 7.551 | 7.677 | 4,065,214 | -0.10(-1.27%) |
Jul 25, 2007 | 7.797 | 7.818 | 7.712 | 7.776 | 2,815,378 | +0.21(+2.80%) |
Jul 24, 2007 | 7.642 | 7.649 | 7.529 | 7.564 | 2,392,492 | +0.01(+0.09%) |
Jul 23, 2007 | 7.557 | 7.606 | 7.529 | 7.557 | 2,029,653 | +0.04(+0.56%) |
Jul 20, 2007 | 7.592 | 7.592 | 7.486 | 7.515 | 2,024,935 | -0.13(-1.75%) |
Jul 19, 2007 | 7.691 | 7.700 | 7.620 | 7.649 | 2,381,023 | -0.07(-0.91%) |
Jul 18, 2007 | 7.748 | 7.748 | 7.656 | 7.719 | 1,921,979 | -0.09(-1.18%) |
Jul 17, 2007 | 7.804 | 7.839 | 7.776 | 7.811 | 1,537,555 | -0.13(-1.60%) |
Jul 16, 2007 | 7.952 | 7.981 | 7.910 | 7.938 | 1,254,936 | +0.01(+0.09%) |
Jul 13, 2007 | 7.924 | 7.967 | 7.917 | 7.931 | 917,945 | -0.02(-0.27%) |
Jul 12, 2007 | 7.839 | 7.974 | 7.832 | 7.952 | 3,654,154 | +0.13(+1.62%) |
Jul 11, 2007 | 7.769 | 7.825 | 7.754 | 7.825 | 1,314,263 | -0.01(-0.09%) |
Jul 10, 2007 | 7.861 | 7.861 | 7.769 | 7.832 | 2,214,085 | -0.07(-0.89%) |
Jul 09, 2007 | 7.889 | 7.931 | 7.889 | 7.903 | 1,109,119 | +0.08(+0.99%) |
Jul 06, 2007 | 7.811 | 7.875 | 7.797 | 7.825 | 1,544,977 | -0.04(-0.54%) |
Jul 05, 2007 | 7.868 | 7.889 | 7.811 | 7.868 | 1,637,236 | -0.12(-1.50%) |
Jul 03, 2007 | 7.959 | 8.108 | 7.952 | 7.988 | 1,324,442 | -0.04(-0.44%) |
Jul 02, 2007 | 7.910 | 8.065 | 7.875 | 8.023 | 4,149,374 | +0.24(+3.09%) |
Jun 29, 2007 | 7.804 | 7.952 | 7.762 | 7.783 | 1,760,422 | -0.04(-0.54%) |
Jun 28, 2007 | 7.839 | 7.889 | 7.790 | 7.825 | 2,822,792 | +0.05(+0.64%) |
Jun 27, 2007 | 7.726 | 7.790 | 7.649 | 7.776 | 2,367,288 | +0.01(+0.09%) |
Jun 26, 2007 | 7.877 | 7.875 | 7.755 | 7.769 | 2,980,526 | +0.10(+1.29%) |
Jun 25, 2007 | 7.733 | 7.762 | 7.557 | 7.670 | 3,254,933 | -0.08(-1.00%) |
Jun 22, 2007 | 7.882 | 7.896 | 7.733 | 7.748 | 4,008,489 | -0.29(-3.60%) |
Jun 21, 2007 | 7.995 | 8.044 | 7.924 | 8.037 | 2,228,952 | +0.05(+0.62%) |
Jun 20, 2007 | 8.094 | 8.108 | 7.974 | 7.988 | 2,042,758 | -0.12(-1.48%) |
Jun 19, 2007 | 8.037 | 8.129 | 8.037 | 8.108 | 1,532,882 | -0.04(-0.43%) |
Jun 18, 2007 | 8.016 | 8.193 | 8.016 | 8.143 | 1,289,484 | -0.06(-0.77%) |
Jun 15, 2007 | 8.193 | 8.263 | 8.193 | 8.207 | 1,129,060 | +0.03(+0.35%) |
Jun 14, 2007 | 8.214 | 8.214 | 8.129 | 8.178 | 1,284,953 | +0.03(+0.35%) |
Jun 13, 2007 | 8.178 | 8.178 | 8.101 | 8.150 | 1,592,351 | -0.02(-0.26%) |
Jun 12, 2007 | 8.185 | 8.256 | 8.150 | 8.171 | 1,650,263 | -0.01(-0.09%) |
Jun 11, 2007 | 8.129 | 8.228 | 8.129 | 8.178 | 1,284,373 | +0.04(+0.43%) |
Jun 08, 2007 | 8.037 | 8.164 | 8.037 | 8.143 | 1,541,095 | +0.09(+1.14%) |
Jun 07, 2007 | 8.143 | 8.178 | 8.051 | 8.051 | 1,870,723 | -0.09(-1.13%) |
Jun 06, 2007 | 8.136 | 8.214 | 8.115 | 8.143 | 1,834,333 | +0.08(+1.05%) |
Jun 05, 2007 | 8.129 | 8.129 | 8.023 | 8.058 | 2,299,324 | -0.14(-1.72%) |
Jun 04, 2007 | 8.193 | 8.221 | 8.150 | 8.200 | 1,867,891 | +0.01(+0.09%) |
Jun 01, 2007 | 8.122 | 8.207 | 8.122 | 8.193 | 3,272,632 | +0.05(+0.61%) |
May 31, 2007 | 8.150 | 8.157 | 8.072 | 8.143 | 3,755,180 | +0.00(+0.00%) |
May 30, 2007 | 8.058 | 8.143 | 8.044 | 8.143 | 1,710,980 | +0.01(+0.17%) |
May 29, 2007 | 8.122 | 8.164 | 8.101 | 8.129 | 1,698,687 | +0.12(+1.50%) |
May 25, 2007 | 8.037 | 8.051 | 7.959 | 8.009 | 2,391,682 | -0.10(-1.22%) |
May 24, 2007 | 8.171 | 8.242 | 8.087 | 8.108 | 2,306,262 | -0.07(-0.86%) |
May 23, 2007 | 8.207 | 8.270 | 8.178 | 8.178 | 2,270,085 | +0.09(+1.14%) |
May 22, 2007 | 7.952 | 8.277 | 7.924 | 8.087 | 6,806,897 | +0.39(+5.05%) |
May 21, 2007 | 7.642 | 7.719 | 7.642 | 7.698 | 2,054,559 | +0.04(+0.46%) |
May 18, 2007 | 7.635 | 7.677 | 7.628 | 7.663 | 2,124,457 | +0.02(+0.28%) |
May 17, 2007 | 7.649 | 7.684 | 7.613 | 7.642 | 5,775,326 | -0.11(-1.37%) |
May 16, 2007 | 7.797 | 7.811 | 7.712 | 7.748 | 4,380,454 | -0.08(-0.99%) |
May 15, 2007 | 7.825 | 7.875 | 7.811 | 7.825 | 4,583,498 | -0.04(-0.54%) |
May 14, 2007 | 7.882 | 7.903 | 7.684 | 7.868 | 3,045,093 | -0.06(-0.71%) |
May 11, 2007 | 7.846 | 7.938 | 7.825 | 7.924 | 3,817,906 | +0.16(+2.00%) |
May 10, 2007 | 7.931 | 7.931 | 7.748 | 7.769 | 3,794,118 | -0.16(-1.96%) |
May 09, 2007 | 7.896 | 7.967 | 7.868 | 7.924 | 2,814,438 | +0.17(+2.19%) |
May 08, 2007 | 7.769 | 7.804 | 7.726 | 7.755 | 3,485,446 | +0.09(+1.20%) |
May 07, 2007 | 7.592 | 7.677 | 7.599 | 7.663 | 3,732,950 | +0.18(+2.36%) |
May 04, 2007 | 7.522 | 7.522 | 7.472 | 7.486 | 1,096,494 | +0.00(+0.00%) |
May 03, 2007 | 7.578 | 7.578 | 7.479 | 7.486 | 1,380,670 | -0.03(-0.38%) |
May 02, 2007 | 7.465 | 7.522 | 7.409 | 7.515 | 1,943,360 | +0.11(+1.53%) |