Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.535 | 9.641 | 9.529 | 9.591 | 15,822 | +0.04(+0.41%) |
Jul 30, 2007 | 9.394 | 9.551 | 9.394 | 9.551 | 25,599 | +0.12(+1.31%) |
Jul 27, 2007 | 9.366 | 9.433 | 9.338 | 9.428 | 86,754 | +0.01(+0.06%) |
Jul 26, 2007 | 9.591 | 9.591 | 9.366 | 9.422 | 122,664 | -0.19(-1.93%) |
Jul 25, 2007 | 9.641 | 9.670 | 9.608 | 9.608 | 52,977 | -0.06(-0.58%) |
Jul 24, 2007 | 9.681 | 9.703 | 9.591 | 9.664 | 58,488 | -0.05(-0.52%) |
Jul 23, 2007 | 9.760 | 9.799 | 9.681 | 9.715 | 51,377 | -0.06(-0.58%) |
Jul 20, 2007 | 9.754 | 9.793 | 9.754 | 9.771 | 23,288 | -0.01(-0.12%) |
Jul 19, 2007 | 9.771 | 9.793 | 9.743 | 9.782 | 6,399 | +0.01(+0.12%) |
Jul 18, 2007 | 9.782 | 9.788 | 9.743 | 9.771 | 49,065 | -0.06(-0.63%) |
Jul 17, 2007 | 9.827 | 9.833 | 9.782 | 9.833 | 79,110 | +0.00(+0.00%) |
Jul 16, 2007 | 9.816 | 9.844 | 9.799 | 9.833 | 43,377 | +0.03(+0.29%) |
Jul 13, 2007 | 9.799 | 9.821 | 9.799 | 9.805 | 17,421 | -0.01(-0.06%) |
Jul 12, 2007 | 9.754 | 9.827 | 9.754 | 9.810 | 32,710 | +0.02(+0.23%) |
Jul 11, 2007 | 9.799 | 9.821 | 9.788 | 9.788 | 60,443 | -0.01(-0.11%) |
Jul 10, 2007 | 9.810 | 9.844 | 9.799 | 9.799 | 15,999 | -0.03(-0.29%) |
Jul 09, 2007 | 9.805 | 9.827 | 9.799 | 9.827 | 14,222 | +0.03(+0.29%) |
Jul 06, 2007 | 9.850 | 9.850 | 9.782 | 9.799 | 17,421 | -0.02(-0.17%) |
Jul 05, 2007 | 9.866 | 9.889 | 9.793 | 9.816 | 37,510 | -0.05(-0.51%) |
Jul 03, 2007 | 9.866 | 9.866 | 9.861 | 9.866 | 5,155 | +0.02(+0.17%) |
Jul 02, 2007 | 9.844 | 9.878 | 9.844 | 9.850 | 40,532 | +0.01(+0.06%) |
Jun 29, 2007 | 9.748 | 9.844 | 9.748 | 9.844 | 29,332 | +0.09(+0.92%) |
Jun 28, 2007 | 9.709 | 9.788 | 9.709 | 9.754 | 263,996 | +0.04(+0.46%) |
Jun 27, 2007 | 9.715 | 9.715 | 9.641 | 9.709 | 51,199 | +0.02(+0.17%) |
Jun 26, 2007 | 9.754 | 9.760 | 9.625 | 9.692 | 121,420 | -0.06(-0.63%) |
Jun 25, 2007 | 9.799 | 9.799 | 9.630 | 9.754 | 70,043 | -0.04(-0.46%) |
Jun 22, 2007 | 9.743 | 9.799 | 9.720 | 9.799 | 23,466 | +0.04(+0.46%) |
Jun 21, 2007 | 9.715 | 9.788 | 9.715 | 9.754 | 22,755 | +0.04(+0.46%) |
Jun 20, 2007 | 9.872 | 9.889 | 9.647 | 9.709 | 45,866 | -0.19(-1.88%) |
Jun 19, 2007 | 9.872 | 9.900 | 9.844 | 9.895 | 36,799 | +0.02(+0.17%) |
Jun 18, 2007 | 9.878 | 9.911 | 9.855 | 9.878 | 17,955 | +0.00(+0.00%) |
Jun 15, 2007 | 9.838 | 9.878 | 9.810 | 9.878 | 81,598 | +0.06(+0.57%) |
Jun 14, 2007 | 9.810 | 9.861 | 9.810 | 9.821 | 29,155 | +0.02(+0.23%) |
Jun 13, 2007 | 9.833 | 9.833 | 9.771 | 9.799 | 55,999 | -0.03(-0.34%) |
Jun 12, 2007 | 9.833 | 9.833 | 9.788 | 9.833 | 49,777 | +0.02(+0.17%) |
Jun 11, 2007 | 9.838 | 9.855 | 9.793 | 9.816 | 25,955 | -0.02(-0.23%) |
Jun 08, 2007 | 9.827 | 9.866 | 9.799 | 9.838 | 24,888 | +0.00(+0.00%) |
Jun 07, 2007 | 9.878 | 9.956 | 9.827 | 9.838 | 51,554 | -0.08(-0.85%) |
Jun 06, 2007 | 9.940 | 9.940 | 9.872 | 9.923 | 32,177 | -0.02(-0.17%) |
Jun 05, 2007 | 9.979 | 9.979 | 9.850 | 9.940 | 43,021 | -0.04(-0.39%) |
Jun 04, 2007 | 9.985 | 9.985 | 9.956 | 9.979 | 35,910 | +0.00(+0.00%) |
Jun 01, 2007 | 9.979 | 9.985 | 9.962 | 9.979 | 19,377 | +0.00(+0.00%) |
May 31, 2007 | 9.951 | 9.979 | 9.951 | 9.979 | 19,733 | +0.04(+0.40%) |
May 30, 2007 | 9.934 | 9.956 | 9.900 | 9.940 | 21,688 | -0.02(-0.23%) |
May 29, 2007 | 9.990 | 10.00 | 9.917 | 9.962 | 39,643 | +0.01(+0.06%) |
May 25, 2007 | 9.923 | 9.956 | 9.923 | 9.956 | 19,733 | +0.03(+0.34%) |
May 24, 2007 | 9.928 | 9.962 | 9.821 | 9.923 | 44,621 | -0.03(-0.28%) |
May 23, 2007 | 9.934 | 10.00 | 9.906 | 9.951 | 49,065 | +0.02(+0.23%) |
May 22, 2007 | 9.906 | 9.951 | 9.872 | 9.928 | 28,799 | -0.03(-0.28%) |
May 21, 2007 | 9.973 | 10.00 | 9.816 | 9.956 | 82,132 | -0.05(-0.45%) |
May 18, 2007 | 10.01 | 10.04 | 9.979 | 10.00 | 25,777 | -0.02(-0.17%) |
May 17, 2007 | 10.03 | 10.03 | 9.985 | 10.02 | 30,399 | -0.02(-0.17%) |
May 16, 2007 | 10.02 | 10.04 | 9.990 | 10.04 | 29,332 | -0.04(-0.39%) |
May 15, 2007 | 10.05 | 10.09 | 10.02 | 10.07 | 79,465 | +0.01(+0.11%) |
May 14, 2007 | 10.07 | 10.07 | 10.01 | 10.06 | 15,110 | +0.02(+0.22%) |
May 11, 2007 | 10.05 | 10.08 | 10.04 | 10.04 | 32,888 | +0.02(+0.17%) |
May 10, 2007 | 10.01 | 10.04 | 10.01 | 10.02 | 17,955 | -0.01(-0.11%) |
May 09, 2007 | 10.03 | 10.07 | 10.02 | 10.04 | 23,466 | +0.02(+0.17%) |
May 08, 2007 | 10.04 | 10.04 | 9.985 | 10.02 | 29,688 | -0.01(-0.11%) |
May 07, 2007 | 10.04 | 10.04 | 9.985 | 10.03 | 16,533 | -0.01(-0.11%) |
May 04, 2007 | 10.02 | 10.06 | 10.01 | 10.04 | 73,598 | +0.04(+0.40%) |
May 03, 2007 | 9.923 | 10.01 | 9.923 | 10.00 | 43,021 | +0.02(+0.22%) |
May 02, 2007 | 10.01 | 10.03 | 9.928 | 9.979 | 37,155 | -0.02(-0.23%) |