Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.148 | 9.186 | 9.018 | 9.179 | 81,328 | +0.08(+0.84%) |
Jul 30, 2007 | 8.774 | 9.290 | 8.736 | 9.102 | 188,630 | +0.49(+5.66%) |
Jul 27, 2007 | 8.691 | 8.820 | 8.614 | 8.614 | 18,233 | -0.23(-2.59%) |
Jul 26, 2007 | 8.935 | 9.026 | 8.553 | 8.843 | 49,059 | -0.30(-3.33%) |
Jul 25, 2007 | 9.148 | 9.232 | 8.973 | 9.148 | 50,502 | +0.05(+0.59%) |
Jul 24, 2007 | 9.110 | 9.133 | 8.889 | 9.095 | 99,562 | +0.11(+1.19%) |
Jul 23, 2007 | 8.767 | 9.377 | 8.759 | 8.988 | 112,286 | +0.54(+6.41%) |
Jul 20, 2007 | 8.538 | 8.538 | 8.332 | 8.447 | 49,846 | +0.14(+1.65%) |
Jul 19, 2007 | 8.378 | 8.500 | 8.195 | 8.309 | 73,064 | +0.21(+2.54%) |
Jul 18, 2007 | 8.005 | 8.119 | 7.837 | 8.104 | 31,350 | -0.05(-0.56%) |
Jul 17, 2007 | 7.814 | 8.233 | 7.753 | 8.149 | 45,911 | +0.39(+5.01%) |
Jul 16, 2007 | 7.471 | 7.806 | 7.471 | 7.761 | 103,891 | +0.18(+2.31%) |
Jul 13, 2007 | 7.608 | 7.654 | 7.433 | 7.585 | 65,981 | +0.01(+0.10%) |
Jul 12, 2007 | 7.562 | 7.601 | 7.440 | 7.578 | 37,385 | +0.02(+0.30%) |
Jul 11, 2007 | 7.623 | 7.623 | 7.524 | 7.555 | 49,059 | -0.11(-1.49%) |
Jul 10, 2007 | 7.738 | 7.852 | 7.616 | 7.669 | 68,736 | -0.14(-1.85%) |
Jul 09, 2007 | 7.623 | 7.844 | 7.608 | 7.814 | 200,436 | +0.19(+2.50%) |
Jul 06, 2007 | 7.646 | 7.661 | 7.578 | 7.623 | 66,112 | +0.00(+0.00%) |
Jul 05, 2007 | 7.074 | 7.661 | 6.968 | 7.623 | 48,928 | +0.72(+10.50%) |
Jul 03, 2007 | 7.181 | 7.204 | 6.785 | 6.899 | 85,788 | +0.03(+0.44%) |
Jul 02, 2007 | 6.632 | 7.074 | 6.251 | 6.869 | 1,281,979 | +0.01(+0.11%) |
Jun 29, 2007 | 6.808 | 6.914 | 6.777 | 6.861 | 26,235 | +0.08(+1.24%) |
Jun 28, 2007 | 6.686 | 6.838 | 6.648 | 6.777 | 14,691 | -0.06(-0.89%) |
Jun 27, 2007 | 6.785 | 6.861 | 6.762 | 6.838 | 16,659 | +0.11(+1.59%) |
Jun 26, 2007 | 6.747 | 6.899 | 6.731 | 6.731 | 19,020 | +0.06(+0.91%) |
Jun 25, 2007 | 6.335 | 6.709 | 6.335 | 6.670 | 26,497 | +0.16(+2.46%) |
Jun 22, 2007 | 6.731 | 6.731 | 6.503 | 6.510 | 17,839 | -0.22(-3.28%) |
Jun 21, 2007 | 6.419 | 7.013 | 6.259 | 6.731 | 56,799 | +0.31(+4.87%) |
Jun 20, 2007 | 7.052 | 7.204 | 6.228 | 6.419 | 172,495 | -0.59(-8.48%) |
Jun 19, 2007 | 6.709 | 7.044 | 6.709 | 7.013 | 119,500 | +0.44(+6.73%) |
Jun 18, 2007 | 6.617 | 6.670 | 6.434 | 6.571 | 57,323 | -0.05(-0.81%) |
Jun 15, 2007 | 6.594 | 6.678 | 6.541 | 6.625 | 6,427 | +0.11(+1.64%) |
Jun 14, 2007 | 6.594 | 6.663 | 6.518 | 6.518 | 7,214 | +0.18(+2.89%) |
Jun 13, 2007 | 6.533 | 7.090 | 6.320 | 6.335 | 27,022 | -0.14(-2.24%) |
Jun 12, 2007 | 6.770 | 6.853 | 6.472 | 6.480 | 40,795 | -0.28(-4.17%) |
Jun 11, 2007 | 6.366 | 6.762 | 6.327 | 6.762 | 54,221 | +0.17(+2.54%) |
Jun 08, 2007 | 6.777 | 6.853 | 6.579 | 6.594 | 31,744 | -0.13(-1.93%) |
Jun 07, 2007 | 6.838 | 6.846 | 6.716 | 6.724 | 8,001 | -0.08(-1.23%) |
Jun 06, 2007 | 6.709 | 6.892 | 6.678 | 6.808 | 69,523 | +0.09(+1.36%) |
Jun 05, 2007 | 6.922 | 6.922 | 6.693 | 6.716 | 51,158 | -0.21(-2.97%) |
Jun 04, 2007 | 6.747 | 6.960 | 6.747 | 6.922 | 11,018 | +0.04(+0.55%) |
Jun 01, 2007 | 6.747 | 6.899 | 6.663 | 6.884 | 33,056 | +0.18(+2.61%) |
May 31, 2007 | 6.792 | 6.800 | 6.625 | 6.709 | 50,371 | -0.05(-0.79%) |
May 30, 2007 | 6.815 | 6.899 | 6.747 | 6.762 | 17,446 | -0.09(-1.33%) |
May 29, 2007 | 6.792 | 6.884 | 6.617 | 6.853 | 34,302 | +0.00(+0.00%) |
May 25, 2007 | 6.670 | 6.945 | 6.518 | 6.853 | 44,599 | +0.22(+3.33%) |
May 24, 2007 | 6.747 | 6.815 | 6.594 | 6.632 | 19,807 | +0.04(+0.58%) |
May 23, 2007 | 6.487 | 6.594 | 6.457 | 6.594 | 7,345 | +0.08(+1.29%) |
May 22, 2007 | 6.579 | 6.731 | 6.472 | 6.510 | 35,286 | +0.08(+1.30%) |
May 21, 2007 | 6.465 | 6.503 | 6.289 | 6.426 | 43,681 | +0.06(+0.96%) |
May 18, 2007 | 6.312 | 6.465 | 6.236 | 6.366 | 49,190 | +0.05(+0.72%) |
May 17, 2007 | 6.770 | 6.770 | 6.289 | 6.320 | 35,417 | -0.07(-1.07%) |
May 16, 2007 | 6.449 | 6.594 | 6.358 | 6.388 | 21,250 | -0.11(-1.64%) |
May 15, 2007 | 6.526 | 6.617 | 6.404 | 6.495 | 30,216 | -0.03(-0.47%) |
May 14, 2007 | 6.785 | 6.853 | 6.503 | 6.526 | 51,552 | -0.10(-1.50%) |
May 11, 2007 | 6.670 | 6.861 | 6.594 | 6.625 | 39,483 | +0.04(+0.58%) |
May 10, 2007 | 6.937 | 7.013 | 6.548 | 6.587 | 55,749 | -0.34(-4.95%) |
May 09, 2007 | 6.785 | 7.013 | 6.785 | 6.930 | 25,841 | +0.07(+1.00%) |
May 08, 2007 | 6.892 | 6.975 | 6.640 | 6.861 | 22,037 | +0.00(+0.00%) |
May 07, 2007 | 6.914 | 6.975 | 6.747 | 6.861 | 56,274 | +0.00(+0.02%) |
May 04, 2007 | 6.831 | 6.899 | 6.831 | 6.859 | 17,577 | +0.01(+0.09%) |
May 03, 2007 | 6.853 | 6.899 | 6.792 | 6.853 | 30,039 | +0.07(+1.01%) |
May 02, 2007 | 6.693 | 6.838 | 6.693 | 6.785 | 18,758 | +0.04(+0.57%) |