Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.138 | 8.142 | 7.583 | 7.893 | 1,132,060 | -0.24(-3.01%) |
Jul 30, 2007 | 8.472 | 8.472 | 8.029 | 8.138 | 386,708 | -0.38(-4.42%) |
Jul 27, 2007 | 8.410 | 8.561 | 8.236 | 8.514 | 362,090 | +0.10(+1.23%) |
Jul 26, 2007 | 8.702 | 8.702 | 8.025 | 8.410 | 748,186 | -0.35(-3.97%) |
Jul 25, 2007 | 8.853 | 8.951 | 8.448 | 8.759 | 443,767 | -0.16(-1.79%) |
Jul 24, 2007 | 8.871 | 9.027 | 8.561 | 8.919 | 646,233 | +0.00(+0.00%) |
Jul 23, 2007 | 8.853 | 9.088 | 8.829 | 8.919 | 390,148 | +0.09(+1.07%) |
Jul 20, 2007 | 8.951 | 9.003 | 8.759 | 8.824 | 447,911 | -0.15(-1.63%) |
Jul 19, 2007 | 8.900 | 9.064 | 8.806 | 8.970 | 297,534 | +0.07(+0.79%) |
Jul 18, 2007 | 9.097 | 9.144 | 8.726 | 8.900 | 308,421 | -0.17(-1.92%) |
Jul 17, 2007 | 9.191 | 9.257 | 9.008 | 9.074 | 283,184 | -0.04(-0.46%) |
Jul 16, 2007 | 9.403 | 9.450 | 9.078 | 9.116 | 214,677 | -0.33(-3.53%) |
Jul 13, 2007 | 9.572 | 9.596 | 9.342 | 9.450 | 211,364 | -0.07(-0.69%) |
Jul 12, 2007 | 9.332 | 9.525 | 9.281 | 9.516 | 401,872 | +0.26(+2.85%) |
Jul 11, 2007 | 9.332 | 9.389 | 9.036 | 9.252 | 373,240 | -0.05(-0.56%) |
Jul 10, 2007 | 9.897 | 9.953 | 9.238 | 9.304 | 461,495 | -0.56(-5.72%) |
Jul 09, 2007 | 9.605 | 9.996 | 9.474 | 9.869 | 661,822 | +0.42(+4.43%) |
Jul 06, 2007 | 9.469 | 9.539 | 9.295 | 9.450 | 206,020 | -0.05(-0.50%) |
Jul 05, 2007 | 9.784 | 9.878 | 9.262 | 9.497 | 357,968 | -0.26(-2.70%) |
Jul 03, 2007 | 9.558 | 9.770 | 9.488 | 9.761 | 124,321 | +0.23(+2.42%) |
Jul 02, 2007 | 9.267 | 9.681 | 9.224 | 9.530 | 653,451 | +0.30(+3.21%) |
Jun 29, 2007 | 9.220 | 9.375 | 9.158 | 9.234 | 261,783 | +0.01(+0.15%) |
Jun 28, 2007 | 9.135 | 9.285 | 9.078 | 9.220 | 283,556 | +0.11(+1.24%) |
Jun 27, 2007 | 8.998 | 9.210 | 8.956 | 9.107 | 638,457 | +0.08(+0.83%) |
Jun 26, 2007 | 8.613 | 9.125 | 8.613 | 9.031 | 507,876 | +0.45(+5.21%) |
Jun 25, 2007 | 8.608 | 9.083 | 8.354 | 8.585 | 727,003 | -0.05(-0.60%) |
Jun 22, 2007 | 8.533 | 8.641 | 8.514 | 8.636 | 4,288,233 | +0.08(+0.88%) |
Jun 21, 2007 | 8.665 | 8.749 | 8.331 | 8.561 | 446,701 | -0.08(-0.87%) |
Jun 20, 2007 | 8.782 | 8.815 | 8.613 | 8.636 | 143,499 | -0.12(-1.34%) |
Jun 19, 2007 | 8.674 | 8.857 | 8.613 | 8.754 | 612,901 | +0.07(+0.81%) |
Jun 18, 2007 | 8.251 | 8.820 | 8.251 | 8.683 | 465,575 | +0.37(+4.41%) |
Jun 15, 2007 | 8.316 | 8.340 | 8.218 | 8.316 | 289,124 | +0.01(+0.11%) |
Jun 14, 2007 | 8.293 | 8.345 | 8.232 | 8.307 | 151,790 | +0.04(+0.51%) |
Jun 13, 2007 | 8.316 | 8.443 | 8.208 | 8.265 | 249,582 | -0.01(-0.11%) |
Jun 12, 2007 | 8.467 | 8.467 | 8.175 | 8.274 | 442,403 | -0.20(-2.33%) |
Jun 11, 2007 | 8.486 | 8.632 | 8.472 | 8.472 | 209,491 | -0.04(-0.50%) |
Jun 08, 2007 | 8.777 | 8.857 | 8.425 | 8.514 | 268,664 | -0.29(-3.31%) |
Jun 07, 2007 | 8.655 | 8.857 | 8.519 | 8.806 | 404,510 | +0.16(+1.91%) |
Jun 06, 2007 | 8.622 | 8.665 | 8.420 | 8.641 | 499,845 | -0.04(-0.43%) |
Jun 05, 2007 | 8.566 | 8.702 | 8.552 | 8.679 | 273,392 | -0.02(-0.27%) |
Jun 04, 2007 | 8.655 | 8.855 | 8.589 | 8.702 | 469,589 | +0.05(+0.54%) |
Jun 01, 2007 | 8.702 | 8.886 | 8.589 | 8.655 | 364,858 | -0.04(-0.49%) |
May 31, 2007 | 8.650 | 8.730 | 8.594 | 8.697 | 361,165 | +0.00(+0.00%) |
May 30, 2007 | 8.820 | 8.843 | 8.340 | 8.697 | 399,323 | -0.18(-2.01%) |
May 29, 2007 | 8.961 | 8.961 | 8.867 | 8.876 | 95,559 | -0.08(-0.94%) |
May 25, 2007 | 9.149 | 9.149 | 8.953 | 8.961 | 209,708 | -0.20(-2.16%) |
May 24, 2007 | 9.238 | 9.238 | 9.116 | 9.158 | 233,119 | -0.08(-0.82%) |
May 23, 2007 | 9.008 | 9.271 | 8.937 | 9.234 | 303,395 | +0.26(+2.94%) |
May 22, 2007 | 8.815 | 9.041 | 8.726 | 8.970 | 173,855 | +0.08(+0.90%) |
May 21, 2007 | 8.928 | 8.928 | 8.801 | 8.890 | 151,486 | -0.04(-0.42%) |
May 18, 2007 | 8.919 | 8.970 | 8.744 | 8.928 | 296,154 | +0.01(+0.11%) |
May 17, 2007 | 9.031 | 9.163 | 8.848 | 8.919 | 218,739 | -0.09(-0.99%) |
May 16, 2007 | 9.055 | 9.107 | 8.980 | 9.008 | 139,827 | +0.00(+0.00%) |
May 15, 2007 | 9.031 | 9.216 | 9.008 | 9.008 | 185,762 | -0.01(-0.10%) |
May 14, 2007 | 9.013 | 9.262 | 8.975 | 9.017 | 187,125 | +0.00(+0.05%) |
May 11, 2007 | 8.815 | 9.060 | 8.702 | 9.013 | 142,514 | +0.17(+1.91%) |
May 10, 2007 | 9.111 | 9.111 | 8.806 | 8.843 | 318,736 | -0.26(-2.89%) |
May 09, 2007 | 8.547 | 9.271 | 8.472 | 9.107 | 706,333 | +0.64(+7.56%) |
May 08, 2007 | 9.337 | 9.337 | 8.138 | 8.467 | 1,771,497 | -0.94(-10.00%) |
May 07, 2007 | 9.450 | 9.558 | 9.347 | 9.408 | 348,830 | +0.00(+0.05%) |
May 04, 2007 | 9.408 | 9.417 | 9.337 | 9.403 | 162,315 | +0.00(+0.00%) |
May 03, 2007 | 9.427 | 9.478 | 9.375 | 9.403 | 433,261 | +0.04(+0.45%) |
May 02, 2007 | 9.422 | 9.563 | 9.361 | 9.361 | 664,229 | +0.01(+0.10%) |