Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.356 | 8.796 | 8.133 | 8.160 | 602,893 | -0.27(-3.17%) |
Jul 30, 2007 | 8.027 | 8.511 | 8.027 | 8.427 | 360,026 | +0.35(+4.29%) |
Jul 27, 2007 | 8.076 | 8.209 | 7.960 | 8.080 | 387,461 | -0.08(-0.98%) |
Jul 26, 2007 | 8.360 | 8.360 | 8.018 | 8.160 | 494,053 | -0.24(-2.86%) |
Jul 25, 2007 | 8.582 | 8.685 | 8.369 | 8.400 | 543,525 | -0.18(-2.12%) |
Jul 24, 2007 | 8.751 | 8.778 | 8.534 | 8.582 | 424,341 | -0.30(-3.36%) |
Jul 23, 2007 | 8.983 | 9.001 | 8.725 | 8.880 | 454,699 | -0.07(-0.79%) |
Jul 20, 2007 | 8.845 | 9.049 | 8.783 | 8.952 | 640,672 | +0.09(+1.05%) |
Jul 19, 2007 | 8.720 | 8.894 | 8.720 | 8.858 | 67,013 | +0.10(+1.17%) |
Jul 18, 2007 | 8.929 | 8.929 | 8.680 | 8.756 | 253,885 | -0.14(-1.55%) |
Jul 17, 2007 | 9.281 | 9.281 | 8.889 | 8.894 | 593,448 | -0.13(-1.48%) |
Jul 16, 2007 | 9.187 | 9.205 | 8.978 | 9.027 | 463,020 | -0.24(-2.59%) |
Jul 13, 2007 | 9.210 | 9.316 | 9.178 | 9.267 | 268,727 | +0.04(+0.48%) |
Jul 12, 2007 | 9.094 | 9.267 | 9.094 | 9.223 | 223,302 | +0.16(+1.82%) |
Jul 11, 2007 | 8.894 | 9.161 | 8.849 | 9.058 | 208,910 | +0.00(+0.05%) |
Jul 10, 2007 | 8.934 | 9.201 | 8.840 | 9.054 | 539,253 | +0.11(+1.24%) |
Jul 09, 2007 | 8.538 | 9.027 | 8.494 | 8.943 | 703,412 | +0.43(+5.01%) |
Jul 06, 2007 | 8.338 | 8.605 | 8.316 | 8.516 | 575,683 | +0.16(+1.92%) |
Jul 05, 2007 | 8.436 | 8.471 | 8.325 | 8.356 | 192,943 | -0.04(-0.42%) |
Jul 03, 2007 | 8.360 | 8.467 | 8.333 | 8.391 | 147,069 | +0.10(+1.23%) |
Jul 02, 2007 | 8.320 | 8.382 | 8.133 | 8.289 | 341,811 | +0.06(+0.76%) |
Jun 29, 2007 | 8.427 | 8.427 | 8.209 | 8.227 | 364,299 | -0.07(-0.86%) |
Jun 28, 2007 | 8.538 | 8.587 | 8.280 | 8.298 | 321,123 | -0.20(-2.35%) |
Jun 27, 2007 | 8.160 | 8.511 | 8.018 | 8.498 | 316,400 | +0.12(+1.38%) |
Jun 26, 2007 | 8.511 | 8.511 | 8.227 | 8.382 | 943,130 | -0.16(-1.87%) |
Jun 25, 2007 | 8.823 | 8.823 | 8.494 | 8.542 | 196,991 | -0.24(-2.68%) |
Jun 22, 2007 | 8.698 | 8.858 | 8.591 | 8.778 | 446,379 | +0.08(+0.92%) |
Jun 21, 2007 | 8.609 | 8.814 | 8.534 | 8.698 | 532,282 | +0.02(+0.20%) |
Jun 20, 2007 | 8.832 | 8.889 | 8.618 | 8.680 | 181,700 | -0.15(-1.66%) |
Jun 19, 2007 | 8.805 | 8.894 | 8.791 | 8.827 | 360,026 | +0.02(+0.25%) |
Jun 18, 2007 | 8.849 | 8.854 | 8.738 | 8.805 | 239,942 | +0.04(+0.51%) |
Jun 15, 2007 | 8.667 | 8.849 | 8.645 | 8.760 | 747,938 | +0.10(+1.18%) |
Jun 14, 2007 | 8.751 | 8.805 | 8.596 | 8.658 | 740,292 | -0.14(-1.57%) |
Jun 13, 2007 | 8.849 | 8.956 | 8.729 | 8.796 | 876,342 | -0.05(-0.55%) |
Jun 12, 2007 | 8.898 | 9.041 | 8.845 | 8.845 | 114,686 | -0.09(-1.04%) |
Jun 11, 2007 | 8.907 | 9.094 | 8.729 | 8.938 | 366,998 | +0.09(+1.01%) |
Jun 08, 2007 | 8.645 | 9.121 | 8.609 | 8.849 | 499,450 | +0.20(+2.37%) |
Jun 07, 2007 | 9.223 | 9.258 | 8.462 | 8.645 | 702,288 | -0.55(-5.95%) |
Jun 06, 2007 | 9.232 | 9.334 | 8.983 | 9.192 | 303,358 | -0.07(-0.77%) |
Jun 05, 2007 | 9.250 | 9.356 | 9.205 | 9.263 | 212,508 | -0.10(-1.09%) |
Jun 04, 2007 | 9.250 | 9.383 | 9.218 | 9.365 | 94,448 | -0.04(-0.38%) |
Jun 01, 2007 | 9.503 | 9.547 | 9.378 | 9.401 | 115,586 | -0.09(-0.98%) |
May 31, 2007 | 9.250 | 9.494 | 9.250 | 9.494 | 317,300 | +0.16(+1.67%) |
May 30, 2007 | 9.361 | 9.401 | 9.183 | 9.338 | 642,246 | -0.16(-1.69%) |
May 29, 2007 | 9.365 | 9.628 | 9.187 | 9.499 | 496,184 | +0.06(+0.66%) |
May 25, 2007 | 9.370 | 9.445 | 9.321 | 9.436 | 664,846 | +0.07(+0.71%) |
May 24, 2007 | 9.596 | 9.596 | 9.294 | 9.370 | 384,538 | -0.20(-2.09%) |
May 23, 2007 | 9.472 | 9.734 | 9.436 | 9.570 | 551,621 | +0.10(+1.03%) |
May 22, 2007 | 9.561 | 9.650 | 9.467 | 9.472 | 419,169 | -0.05(-0.56%) |
May 21, 2007 | 9.281 | 9.734 | 9.138 | 9.525 | 2,502,647 | +0.29(+3.18%) |
May 18, 2007 | 9.241 | 9.276 | 9.156 | 9.232 | 85,452 | +0.03(+0.34%) |
May 17, 2007 | 9.241 | 9.250 | 9.112 | 9.201 | 198,565 | +0.02(+0.19%) |
May 16, 2007 | 9.161 | 9.205 | 9.072 | 9.183 | 275,248 | +0.15(+1.67%) |
May 15, 2007 | 9.072 | 9.285 | 8.983 | 9.032 | 652,141 | +0.12(+1.30%) |
May 14, 2007 | 9.005 | 9.014 | 8.894 | 8.916 | 255,234 | -0.02(-0.20%) |
May 11, 2007 | 8.805 | 9.018 | 8.760 | 8.934 | 714,656 | +0.12(+1.36%) |
May 10, 2007 | 9.094 | 9.125 | 8.716 | 8.814 | 335,515 | -0.31(-3.41%) |
May 09, 2007 | 9.089 | 9.169 | 9.089 | 9.125 | 293,463 | +0.04(+0.39%) |
May 08, 2007 | 8.983 | 9.121 | 8.983 | 9.089 | 489,105 | -0.00(-0.05%) |
May 07, 2007 | 9.027 | 9.338 | 9.018 | 9.094 | 630,103 | -0.04(-0.44%) |
May 04, 2007 | 9.312 | 9.312 | 9.121 | 9.134 | 270,751 | -0.09(-1.01%) |
May 03, 2007 | 9.338 | 9.338 | 9.161 | 9.227 | 543,975 | -0.11(-1.14%) |
May 02, 2007 | 9.116 | 9.401 | 9.094 | 9.334 | 286,267 | +0.20(+2.14%) |