Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.775 | 6.906 | 6.297 | 6.297 | 1,832,997 | -0.40(-5.95%) |
Jul 30, 2007 | 6.957 | 6.957 | 6.549 | 6.695 | 1,252,108 | -0.24(-3.49%) |
Jul 27, 2007 | 7.030 | 7.221 | 6.915 | 6.938 | 807,660 | -0.10(-1.45%) |
Jul 26, 2007 | 7.196 | 7.205 | 6.874 | 7.040 | 1,355,614 | -0.17(-2.39%) |
Jul 25, 2007 | 7.429 | 7.547 | 7.135 | 7.212 | 2,449,641 | -0.27(-3.58%) |
Jul 24, 2007 | 7.588 | 7.703 | 7.429 | 7.480 | 802,328 | -0.18(-2.33%) |
Jul 23, 2007 | 7.779 | 7.862 | 7.553 | 7.658 | 738,970 | -0.08(-1.07%) |
Jul 20, 2007 | 7.945 | 7.945 | 7.668 | 7.741 | 626,681 | -0.20(-2.49%) |
Jul 19, 2007 | 7.980 | 8.022 | 7.929 | 7.939 | 480,518 | -0.02(-0.24%) |
Jul 18, 2007 | 7.964 | 7.974 | 7.779 | 7.958 | 581,829 | -0.08(-0.95%) |
Jul 17, 2007 | 8.031 | 8.152 | 8.006 | 8.034 | 981,111 | -0.01(-0.12%) |
Jul 16, 2007 | 8.041 | 8.162 | 8.028 | 8.044 | 257,196 | -0.01(-0.08%) |
Jul 13, 2007 | 8.069 | 8.092 | 7.993 | 8.050 | 429,079 | -0.05(-0.59%) |
Jul 12, 2007 | 8.034 | 8.187 | 7.948 | 8.098 | 471,109 | +0.14(+1.80%) |
Jul 11, 2007 | 8.034 | 8.069 | 7.907 | 7.955 | 331,846 | -0.10(-1.19%) |
Jul 10, 2007 | 8.251 | 8.270 | 8.050 | 8.050 | 604,725 | -0.22(-2.66%) |
Jul 09, 2007 | 8.312 | 8.391 | 8.245 | 8.270 | 709,800 | -0.04(-0.50%) |
Jul 06, 2007 | 8.391 | 8.391 | 8.305 | 8.312 | 248,100 | +0.00(+0.04%) |
Jul 05, 2007 | 8.366 | 8.404 | 8.261 | 8.309 | 946,609 | -0.06(-0.72%) |
Jul 03, 2007 | 8.398 | 8.398 | 8.273 | 8.369 | 205,443 | -0.05(-0.57%) |
Jul 02, 2007 | 8.242 | 8.442 | 8.152 | 8.417 | 449,780 | +0.19(+2.29%) |
Jun 29, 2007 | 8.414 | 8.414 | 8.226 | 8.229 | 520,666 | -0.14(-1.68%) |
Jun 28, 2007 | 8.360 | 8.442 | 8.309 | 8.369 | 680,630 | -0.00(-0.04%) |
Jun 27, 2007 | 8.200 | 8.385 | 8.197 | 8.372 | 280,720 | +0.12(+1.43%) |
Jun 26, 2007 | 8.222 | 8.289 | 8.140 | 8.254 | 428,138 | +0.04(+0.50%) |
Jun 25, 2007 | 8.334 | 8.375 | 8.203 | 8.213 | 719,209 | -0.12(-1.45%) |
Jun 22, 2007 | 8.245 | 8.414 | 8.213 | 8.334 | 931,553 | +0.05(+0.58%) |
Jun 21, 2007 | 8.481 | 8.573 | 8.101 | 8.286 | 1,165,540 | -0.27(-3.17%) |
Jun 20, 2007 | 8.835 | 8.841 | 8.541 | 8.557 | 537,603 | -0.27(-3.03%) |
Jun 19, 2007 | 8.768 | 8.828 | 8.720 | 8.825 | 245,277 | +0.04(+0.47%) |
Jun 18, 2007 | 8.819 | 8.863 | 8.733 | 8.784 | 414,023 | -0.03(-0.29%) |
Jun 15, 2007 | 8.799 | 8.809 | 8.723 | 8.809 | 2,971,249 | +0.14(+1.58%) |
Jun 14, 2007 | 8.688 | 8.764 | 8.662 | 8.672 | 308,636 | -0.03(-0.29%) |
Jun 13, 2007 | 8.672 | 8.764 | 8.643 | 8.697 | 289,503 | +0.04(+0.52%) |
Jun 12, 2007 | 8.742 | 8.784 | 8.589 | 8.653 | 540,740 | -0.15(-1.70%) |
Jun 11, 2007 | 8.819 | 8.851 | 8.723 | 8.803 | 362,584 | -0.03(-0.32%) |
Jun 08, 2007 | 8.774 | 8.841 | 8.761 | 8.831 | 387,363 | +0.05(+0.54%) |
Jun 07, 2007 | 8.815 | 8.847 | 8.784 | 8.784 | 2,275,563 | -0.36(-3.97%) |
Jun 06, 2007 | 9.032 | 9.157 | 8.944 | 9.147 | 627,622 | +0.08(+0.91%) |
Jun 05, 2007 | 9.198 | 9.252 | 9.026 | 9.064 | 461,072 | -0.20(-2.13%) |
Jun 04, 2007 | 9.195 | 9.313 | 9.160 | 9.262 | 505,924 | +0.06(+0.69%) |
Jun 01, 2007 | 9.070 | 9.236 | 9.019 | 9.198 | 321,809 | +0.11(+1.26%) |
May 31, 2007 | 9.294 | 9.326 | 9.083 | 9.083 | 283,543 | -0.10(-1.08%) |
May 30, 2007 | 8.956 | 9.335 | 8.880 | 9.182 | 710,427 | +0.18(+2.06%) |
May 29, 2007 | 8.981 | 9.029 | 8.886 | 8.997 | 1,098,731 | +0.10(+1.07%) |
May 25, 2007 | 8.927 | 8.994 | 8.815 | 8.902 | 185,997 | -0.01(-0.07%) |
May 24, 2007 | 9.074 | 9.128 | 8.838 | 8.908 | 350,665 | -0.14(-1.55%) |
May 23, 2007 | 9.099 | 9.239 | 9.026 | 9.048 | 224,890 | +0.03(+0.32%) |
May 22, 2007 | 8.991 | 9.058 | 8.927 | 9.019 | 383,285 | +0.04(+0.46%) |
May 21, 2007 | 8.704 | 9.055 | 8.704 | 8.978 | 404,956 | +0.19(+2.21%) |
May 18, 2007 | 8.844 | 8.844 | 8.484 | 8.784 | 1,046,665 | -0.05(-0.58%) |
May 17, 2007 | 9.070 | 9.118 | 8.815 | 8.835 | 319,927 | -0.27(-2.94%) |
May 16, 2007 | 8.882 | 9.115 | 8.882 | 9.102 | 312,086 | +0.16(+1.78%) |
May 15, 2007 | 9.214 | 9.341 | 8.943 | 8.943 | 380,776 | -0.25(-2.71%) |
May 14, 2007 | 9.405 | 9.405 | 9.147 | 9.192 | 363,839 | -0.34(-3.61%) |
May 11, 2007 | 9.479 | 9.565 | 9.421 | 9.536 | 417,787 | +0.12(+1.32%) |
May 10, 2007 | 9.539 | 9.549 | 9.361 | 9.412 | 506,552 | -0.16(-1.63%) |
May 09, 2007 | 9.396 | 9.568 | 9.356 | 9.568 | 410,260 | +0.07(+0.77%) |
May 08, 2007 | 9.644 | 9.810 | 9.396 | 9.495 | 397,713 | -0.22(-2.30%) |
May 07, 2007 | 9.836 | 9.954 | 9.667 | 9.718 | 369,798 | -0.07(-0.75%) |
May 04, 2007 | 9.769 | 9.842 | 9.722 | 9.791 | 215,480 | -0.07(-0.74%) |
May 03, 2007 | 9.880 | 9.947 | 9.817 | 9.864 | 214,539 | -0.02(-0.16%) |
May 02, 2007 | 9.842 | 9.963 | 9.804 | 9.880 | 134,871 | +0.03(+0.29%) |