Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.790 | 7.834 | 7.664 | 7.694 | 971,872 | +0.00(+0.00%) |
Jul 30, 2007 | 7.635 | 7.763 | 7.568 | 7.694 | 700,458 | +0.09(+1.13%) |
Jul 27, 2007 | 7.679 | 7.754 | 7.608 | 7.608 | 724,990 | -0.06(-0.72%) |
Jul 26, 2007 | 7.664 | 7.773 | 7.539 | 7.664 | 945,775 | -0.08(-1.04%) |
Jul 25, 2007 | 7.587 | 7.844 | 7.568 | 7.744 | 1,091,921 | +0.27(+3.59%) |
Jul 24, 2007 | 8.047 | 8.064 | 7.447 | 7.476 | 806,414 | -0.56(-6.94%) |
Jul 23, 2007 | 8.085 | 8.104 | 8.018 | 8.033 | 374,238 | -0.02(-0.29%) |
Jul 20, 2007 | 8.359 | 8.369 | 7.970 | 8.056 | 971,350 | -0.32(-3.84%) |
Jul 19, 2007 | 8.372 | 8.411 | 8.330 | 8.378 | 443,136 | +0.04(+0.53%) |
Jul 18, 2007 | 8.420 | 8.466 | 8.139 | 8.334 | 663,399 | -0.11(-1.29%) |
Jul 17, 2007 | 8.267 | 8.512 | 8.265 | 8.443 | 454,097 | +0.18(+2.16%) |
Jul 16, 2007 | 8.167 | 8.328 | 8.162 | 8.265 | 566,316 | +0.10(+1.20%) |
Jul 13, 2007 | 8.256 | 8.256 | 8.098 | 8.167 | 237,487 | -0.09(-1.09%) |
Jul 12, 2007 | 8.114 | 8.271 | 8.095 | 8.257 | 268,282 | +0.19(+2.38%) |
Jul 11, 2007 | 8.052 | 8.110 | 8.047 | 8.066 | 537,609 | +0.01(+0.17%) |
Jul 10, 2007 | 8.219 | 8.219 | 8.047 | 8.052 | 383,112 | -0.18(-2.14%) |
Jul 09, 2007 | 8.248 | 8.325 | 8.181 | 8.229 | 318,912 | +0.02(+0.23%) |
Jul 06, 2007 | 8.200 | 8.254 | 8.167 | 8.210 | 281,331 | +0.03(+0.42%) |
Jul 05, 2007 | 8.146 | 8.185 | 8.089 | 8.175 | 217,131 | +0.05(+0.59%) |
Jul 03, 2007 | 8.190 | 8.190 | 8.095 | 8.127 | 146,146 | -0.07(-0.86%) |
Jul 02, 2007 | 8.095 | 8.250 | 8.093 | 8.198 | 641,477 | +0.14(+1.69%) |
Jun 29, 2007 | 8.162 | 8.192 | 8.060 | 8.062 | 565,273 | -0.07(-0.80%) |
Jun 28, 2007 | 8.190 | 8.248 | 8.104 | 8.127 | 556,921 | -0.04(-0.54%) |
Jun 27, 2007 | 8.047 | 8.171 | 8.037 | 8.171 | 600,765 | +0.10(+1.26%) |
Jun 26, 2007 | 8.062 | 8.093 | 8.047 | 8.070 | 383,112 | +0.01(+0.10%) |
Jun 25, 2007 | 8.085 | 8.123 | 8.047 | 8.062 | 794,409 | -0.03(-0.40%) |
Jun 22, 2007 | 8.181 | 8.198 | 8.058 | 8.095 | 1,282,433 | -0.09(-1.05%) |
Jun 21, 2007 | 8.133 | 8.181 | 8.075 | 8.181 | 479,151 | +0.07(+0.92%) |
Jun 20, 2007 | 8.112 | 8.177 | 7.913 | 8.106 | 1,116,453 | -0.02(-0.19%) |
Jun 19, 2007 | 8.143 | 8.181 | 8.014 | 8.121 | 480,716 | -0.03(-0.38%) |
Jun 18, 2007 | 8.152 | 8.468 | 8.075 | 8.152 | 757,350 | +0.02(+0.26%) |
Jun 15, 2007 | 8.238 | 8.256 | 8.112 | 8.131 | 1,195,267 | +0.07(+0.90%) |
Jun 14, 2007 | 8.108 | 8.162 | 8.008 | 8.058 | 789,190 | -0.06(-0.76%) |
Jun 13, 2007 | 7.999 | 8.171 | 7.999 | 8.120 | 386,243 | +0.15(+1.85%) |
Jun 12, 2007 | 8.010 | 8.143 | 7.936 | 7.972 | 719,770 | -0.06(-0.76%) |
Jun 11, 2007 | 8.114 | 8.114 | 7.970 | 8.033 | 685,843 | -0.10(-1.20%) |
Jun 08, 2007 | 8.133 | 8.143 | 8.026 | 8.131 | 302,731 | +0.00(+0.05%) |
Jun 07, 2007 | 8.104 | 8.179 | 8.031 | 8.127 | 615,380 | +0.00(+0.00%) |
Jun 06, 2007 | 8.066 | 8.144 | 8.045 | 8.127 | 361,712 | +0.04(+0.45%) |
Jun 05, 2007 | 8.143 | 8.143 | 8.012 | 8.091 | 976,570 | -0.05(-0.61%) |
Jun 04, 2007 | 8.162 | 8.164 | 8.068 | 8.141 | 644,087 | +0.07(+0.81%) |
Jun 01, 2007 | 8.227 | 8.275 | 8.066 | 8.075 | 1,068,955 | -0.14(-1.75%) |
May 31, 2007 | 7.974 | 8.392 | 7.823 | 8.219 | 2,901,525 | +0.36(+4.63%) |
May 30, 2007 | 7.535 | 7.899 | 7.495 | 7.855 | 1,261,164 | +0.32(+4.25%) |
May 29, 2007 | 7.510 | 7.568 | 7.478 | 7.535 | 1,068,433 | +0.04(+0.56%) |
May 25, 2007 | 7.462 | 7.510 | 7.430 | 7.493 | 236,965 | +0.06(+0.77%) |
May 24, 2007 | 7.397 | 7.505 | 7.380 | 7.436 | 639,390 | +0.03(+0.39%) |
May 23, 2007 | 7.414 | 7.451 | 7.376 | 7.407 | 375,282 | -0.01(-0.10%) |
May 22, 2007 | 7.437 | 7.468 | 7.393 | 7.414 | 423,302 | -0.02(-0.31%) |
May 21, 2007 | 7.248 | 7.457 | 7.248 | 7.437 | 448,355 | +0.19(+2.62%) |
May 18, 2007 | 7.135 | 7.300 | 7.119 | 7.248 | 254,712 | +0.12(+1.69%) |
May 17, 2007 | 7.127 | 7.142 | 7.060 | 7.127 | 324,131 | -0.03(-0.37%) |
May 16, 2007 | 7.137 | 7.165 | 7.062 | 7.154 | 276,112 | +0.03(+0.48%) |
May 15, 2007 | 7.079 | 7.257 | 7.079 | 7.119 | 539,175 | +0.02(+0.30%) |
May 14, 2007 | 7.165 | 7.177 | 6.991 | 7.098 | 537,609 | -0.08(-1.15%) |
May 11, 2007 | 6.964 | 7.200 | 6.964 | 7.181 | 217,653 | +0.26(+3.74%) |
May 10, 2007 | 7.223 | 7.223 | 6.920 | 6.922 | 396,682 | -0.33(-4.59%) |
May 09, 2007 | 7.223 | 7.324 | 7.127 | 7.255 | 281,853 | +0.00(+0.05%) |
May 08, 2007 | 7.357 | 7.357 | 7.190 | 7.252 | 343,965 | -0.12(-1.59%) |
May 07, 2007 | 7.313 | 7.403 | 7.275 | 7.369 | 232,790 | +0.07(+0.89%) |
May 04, 2007 | 7.254 | 7.315 | 7.219 | 7.303 | 205,648 | +0.05(+0.69%) |
May 03, 2007 | 7.185 | 7.317 | 7.150 | 7.254 | 372,673 | +0.14(+1.91%) |
May 02, 2007 | 6.957 | 7.164 | 6.868 | 7.118 | 195,209 | +0.16(+2.31%) |