Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.787 | 6.918 | 6.308 | 6.308 | 1,829,654 | -0.40(-5.95%) |
Jul 30, 2007 | 6.969 | 6.969 | 6.561 | 6.707 | 1,249,825 | -0.24(-3.49%) |
Jul 27, 2007 | 7.043 | 7.235 | 6.928 | 6.950 | 806,187 | -0.10(-1.45%) |
Jul 26, 2007 | 7.209 | 7.219 | 6.886 | 7.052 | 1,353,142 | -0.17(-2.39%) |
Jul 25, 2007 | 7.442 | 7.560 | 7.148 | 7.225 | 2,445,174 | -0.27(-3.58%) |
Jul 24, 2007 | 7.602 | 7.717 | 7.442 | 7.493 | 800,865 | -0.18(-2.33%) |
Jul 23, 2007 | 7.793 | 7.877 | 7.567 | 7.672 | 737,622 | -0.08(-1.07%) |
Jul 20, 2007 | 7.960 | 7.960 | 7.682 | 7.755 | 625,538 | -0.20(-2.49%) |
Jul 19, 2007 | 7.995 | 8.036 | 7.944 | 7.953 | 479,642 | -0.02(-0.24%) |
Jul 18, 2007 | 7.979 | 7.988 | 7.793 | 7.972 | 580,768 | -0.08(-0.95%) |
Jul 17, 2007 | 8.046 | 8.167 | 8.020 | 8.049 | 979,322 | -0.01(-0.12%) |
Jul 16, 2007 | 8.055 | 8.177 | 8.043 | 8.059 | 256,727 | -0.01(-0.08%) |
Jul 13, 2007 | 8.084 | 8.106 | 8.007 | 8.065 | 428,296 | -0.05(-0.59%) |
Jul 12, 2007 | 8.049 | 8.202 | 7.963 | 8.113 | 470,250 | +0.14(+1.80%) |
Jul 11, 2007 | 8.049 | 8.084 | 7.921 | 7.969 | 331,241 | -0.10(-1.19%) |
Jul 10, 2007 | 8.266 | 8.285 | 8.065 | 8.065 | 603,623 | -0.22(-2.66%) |
Jul 09, 2007 | 8.327 | 8.407 | 8.260 | 8.285 | 708,505 | -0.04(-0.50%) |
Jul 06, 2007 | 8.407 | 8.407 | 8.320 | 8.327 | 247,648 | +0.00(+0.04%) |
Jul 05, 2007 | 8.381 | 8.420 | 8.276 | 8.324 | 944,883 | -0.06(-0.72%) |
Jul 03, 2007 | 8.413 | 8.413 | 8.289 | 8.384 | 205,069 | -0.05(-0.57%) |
Jul 02, 2007 | 8.257 | 8.458 | 8.167 | 8.432 | 448,960 | +0.19(+2.29%) |
Jun 29, 2007 | 8.429 | 8.429 | 8.241 | 8.244 | 519,717 | -0.14(-1.68%) |
Jun 28, 2007 | 8.375 | 8.458 | 8.324 | 8.384 | 679,389 | -0.00(-0.04%) |
Jun 27, 2007 | 8.215 | 8.400 | 8.212 | 8.388 | 280,208 | +0.12(+1.43%) |
Jun 26, 2007 | 8.237 | 8.305 | 8.154 | 8.269 | 427,357 | +0.04(+0.50%) |
Jun 25, 2007 | 8.349 | 8.391 | 8.218 | 8.228 | 717,898 | -0.12(-1.45%) |
Jun 22, 2007 | 8.260 | 8.429 | 8.228 | 8.349 | 929,855 | +0.05(+0.58%) |
Jun 21, 2007 | 8.496 | 8.589 | 8.116 | 8.301 | 1,163,414 | -0.27(-3.17%) |
Jun 20, 2007 | 8.851 | 8.857 | 8.557 | 8.573 | 536,623 | -0.27(-3.03%) |
Jun 19, 2007 | 8.784 | 8.844 | 8.736 | 8.841 | 244,830 | +0.04(+0.47%) |
Jun 18, 2007 | 8.835 | 8.879 | 8.748 | 8.800 | 413,268 | -0.03(-0.29%) |
Jun 15, 2007 | 8.816 | 8.825 | 8.739 | 8.825 | 2,965,831 | +0.14(+1.58%) |
Jun 14, 2007 | 8.704 | 8.780 | 8.678 | 8.688 | 308,073 | -0.03(-0.29%) |
Jun 13, 2007 | 8.688 | 8.780 | 8.659 | 8.713 | 288,975 | +0.04(+0.52%) |
Jun 12, 2007 | 8.758 | 8.800 | 8.605 | 8.669 | 539,754 | -0.15(-1.70%) |
Jun 11, 2007 | 8.835 | 8.867 | 8.739 | 8.819 | 361,923 | -0.03(-0.32%) |
Jun 08, 2007 | 8.790 | 8.857 | 8.777 | 8.848 | 386,656 | +0.05(+0.54%) |
Jun 07, 2007 | 8.832 | 8.863 | 8.800 | 8.800 | 2,271,414 | -0.36(-3.97%) |
Jun 06, 2007 | 9.049 | 9.173 | 8.961 | 9.164 | 626,478 | +0.08(+0.91%) |
Jun 05, 2007 | 9.215 | 9.269 | 9.042 | 9.081 | 460,231 | -0.20(-2.13%) |
Jun 04, 2007 | 9.212 | 9.330 | 9.176 | 9.279 | 505,002 | +0.06(+0.69%) |
Jun 01, 2007 | 9.087 | 9.253 | 9.036 | 9.215 | 321,222 | +0.11(+1.26%) |
May 31, 2007 | 9.311 | 9.343 | 9.100 | 9.100 | 283,026 | -0.10(-1.08%) |
May 30, 2007 | 8.972 | 9.352 | 8.896 | 9.199 | 709,132 | +0.19(+2.06%) |
May 29, 2007 | 8.998 | 9.045 | 8.902 | 9.014 | 1,096,728 | +0.10(+1.07%) |
May 25, 2007 | 8.943 | 9.010 | 8.832 | 8.918 | 185,657 | -0.01(-0.07%) |
May 24, 2007 | 9.090 | 9.145 | 8.854 | 8.924 | 350,026 | -0.14(-1.55%) |
May 23, 2007 | 9.116 | 9.256 | 9.042 | 9.065 | 224,480 | +0.03(+0.32%) |
May 22, 2007 | 9.007 | 9.074 | 8.943 | 9.036 | 382,586 | +0.04(+0.46%) |
May 21, 2007 | 8.720 | 9.071 | 8.720 | 8.994 | 404,217 | +0.19(+2.21%) |
May 18, 2007 | 8.860 | 8.860 | 8.499 | 8.800 | 1,044,756 | -0.05(-0.58%) |
May 17, 2007 | 9.087 | 9.135 | 8.832 | 8.851 | 319,344 | -0.27(-2.94%) |
May 16, 2007 | 8.899 | 9.132 | 8.899 | 9.119 | 311,517 | +0.16(+1.78%) |
May 15, 2007 | 9.231 | 9.359 | 8.959 | 8.959 | 380,082 | -0.25(-2.71%) |
May 14, 2007 | 9.422 | 9.422 | 9.164 | 9.208 | 363,175 | -0.34(-3.61%) |
May 11, 2007 | 9.496 | 9.582 | 9.438 | 9.553 | 417,025 | +0.12(+1.32%) |
May 10, 2007 | 9.557 | 9.566 | 9.378 | 9.429 | 505,628 | -0.16(-1.63%) |
May 09, 2007 | 9.413 | 9.585 | 9.373 | 9.585 | 409,511 | +0.07(+0.77%) |
May 08, 2007 | 9.662 | 9.828 | 9.413 | 9.512 | 396,988 | -0.22(-2.30%) |
May 07, 2007 | 9.854 | 9.972 | 9.684 | 9.735 | 369,124 | -0.07(-0.75%) |
May 04, 2007 | 9.787 | 9.860 | 9.740 | 9.809 | 215,087 | -0.07(-0.74%) |
May 03, 2007 | 9.898 | 9.965 | 9.834 | 9.882 | 214,148 | -0.02(-0.16%) |
May 02, 2007 | 9.860 | 9.981 | 9.822 | 9.898 | 134,625 | +0.03(+0.29%) |