Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.180 | 9.180 | 8.680 | 8.710 | 354,530 | -0.36(-3.97%) |
Jul 30, 2007 | 9.000 | 9.130 | 8.880 | 9.070 | 288,638 | +0.17(+1.91%) |
Jul 27, 2007 | 9.010 | 9.110 | 8.770 | 8.900 | 385,532 | -0.27(-2.94%) |
Jul 26, 2007 | 9.300 | 9.360 | 8.710 | 9.170 | 535,239 | -0.44(-4.58%) |
Jul 25, 2007 | 9.600 | 9.980 | 9.550 | 9.610 | 1,343,360 | -0.04(-0.41%) |
Jul 24, 2007 | 9.750 | 9.900 | 9.530 | 9.650 | 421,043 | -0.16(-1.63%) |
Jul 23, 2007 | 9.660 | 9.960 | 9.660 | 9.810 | 255,035 | +0.04(+0.41%) |
Jul 20, 2007 | 9.980 | 10.00 | 9.662 | 9.770 | 293,182 | -0.21(-2.10%) |
Jul 19, 2007 | 9.710 | 9.990 | 9.710 | 9.980 | 386,412 | +0.30(+3.10%) |
Jul 18, 2007 | 9.590 | 9.810 | 9.300 | 9.680 | 422,792 | -0.00(-0.00%) |
Jul 17, 2007 | 9.690 | 10.04 | 9.500 | 9.680 | 1,096,985 | -0.08(-0.82%) |
Jul 16, 2007 | 10.15 | 10.38 | 9.600 | 9.760 | 683,755 | -0.39(-3.84%) |
Jul 13, 2007 | 10.04 | 10.50 | 10.04 | 10.15 | 475,641 | +0.02(+0.20%) |
Jul 12, 2007 | 10.20 | 10.55 | 9.850 | 10.13 | 723,139 | -0.07(-0.69%) |
Jul 11, 2007 | 8.950 | 11.40 | 8.940 | 10.20 | 3,722,821 | +1.65(+19.30%) |
Jul 10, 2007 | 8.600 | 8.600 | 8.500 | 8.550 | 399,929 | +0.01(+0.12%) |
Jul 09, 2007 | 8.360 | 8.600 | 8.360 | 8.540 | 372,570 | +0.18(+2.15%) |
Jul 06, 2007 | 8.420 | 8.420 | 8.280 | 8.360 | 234,903 | -0.06(-0.71%) |
Jul 05, 2007 | 8.420 | 8.460 | 8.280 | 8.420 | 179,018 | +0.00(+0.00%) |
Jul 03, 2007 | 8.510 | 8.510 | 8.300 | 8.420 | 221,161 | -0.02(-0.24%) |
Jul 02, 2007 | 8.120 | 8.500 | 8.040 | 8.440 | 261,109 | +0.32(+3.94%) |
Jun 29, 2007 | 8.200 | 8.200 | 8.010 | 8.120 | 188,582 | -0.08(-0.98%) |
Jun 28, 2007 | 8.250 | 8.250 | 8.000 | 8.200 | 178,537 | -0.09(-1.09%) |
Jun 27, 2007 | 8.060 | 8.290 | 7.920 | 8.290 | 244,746 | +0.38(+4.80%) |
Jun 26, 2007 | 8.320 | 8.430 | 7.610 | 7.910 | 582,549 | -0.35(-4.24%) |
Jun 25, 2007 | 8.500 | 8.750 | 8.160 | 8.260 | 506,655 | -0.21(-2.48%) |
Jun 22, 2007 | 8.450 | 8.490 | 8.260 | 8.470 | 3,234,300 | -0.07(-0.82%) |
Jun 21, 2007 | 8.480 | 8.540 | 8.250 | 8.540 | 512,391 | +0.01(+0.12%) |
Jun 20, 2007 | 8.120 | 8.660 | 8.060 | 8.530 | 713,400 | +0.41(+5.05%) |
Jun 19, 2007 | 8.140 | 8.300 | 8.020 | 8.120 | 457,500 | -0.07(-0.85%) |
Jun 18, 2007 | 7.900 | 8.290 | 7.860 | 8.190 | 983,000 | +0.40(+5.13%) |
Jun 15, 2007 | 7.460 | 7.900 | 7.270 | 7.790 | 482,500 | +0.48(+6.57%) |
Jun 14, 2007 | 7.270 | 7.310 | 7.140 | 7.310 | 186,100 | +0.07(+0.97%) |
Jun 13, 2007 | 7.150 | 7.260 | 7.050 | 7.240 | 240,700 | +0.10(+1.40%) |
Jun 12, 2007 | 7.230 | 7.300 | 7.080 | 7.140 | 264,700 | -0.11(-1.52%) |
Jun 11, 2007 | 7.400 | 7.400 | 7.150 | 7.250 | 248,360 | -0.13(-1.76%) |
Jun 08, 2007 | 7.250 | 7.400 | 7.100 | 7.380 | 293,199 | +0.10(+1.37%) |
Jun 07, 2007 | 7.460 | 7.510 | 7.160 | 7.280 | 436,960 | -0.01(-0.14%) |
Jun 06, 2007 | 7.110 | 7.360 | 7.010 | 7.290 | 297,249 | +0.18(+2.53%) |
Jun 05, 2007 | 7.040 | 7.110 | 6.900 | 7.110 | 314,975 | +0.04(+0.57%) |
Jun 04, 2007 | 7.030 | 7.200 | 6.990 | 7.070 | 243,037 | +0.03(+0.43%) |
Jun 01, 2007 | 7.330 | 7.420 | 6.980 | 7.040 | 488,455 | -0.25(-3.43%) |
May 31, 2007 | 7.070 | 7.300 | 6.910 | 7.290 | 499,305 | +0.34(+4.89%) |
May 30, 2007 | 6.710 | 6.980 | 6.650 | 6.950 | 216,074 | +0.18(+2.66%) |
May 29, 2007 | 6.850 | 6.960 | 6.750 | 6.770 | 167,886 | -0.08(-1.17%) |
May 25, 2007 | 6.800 | 6.920 | 6.730 | 6.850 | 123,830 | +0.08(+1.18%) |
May 24, 2007 | 6.980 | 7.000 | 6.750 | 6.770 | 217,469 | -0.26(-3.70%) |
May 23, 2007 | 7.180 | 7.180 | 6.900 | 7.030 | 441,092 | -0.06(-0.85%) |
May 22, 2007 | 7.400 | 7.400 | 7.010 | 7.090 | 385,354 | -0.20(-2.74%) |
May 21, 2007 | 7.060 | 7.500 | 7.010 | 7.290 | 428,977 | +0.18(+2.53%) |
May 18, 2007 | 6.950 | 7.130 | 6.770 | 7.110 | 678,042 | +0.19(+2.75%) |
May 17, 2007 | 6.820 | 7.030 | 6.800 | 6.920 | 245,904 | +0.07(+1.02%) |
May 16, 2007 | 6.710 | 6.890 | 6.660 | 6.850 | 285,167 | +0.15(+2.24%) |
May 15, 2007 | 6.820 | 6.910 | 6.700 | 6.700 | 331,870 | -0.18(-2.62%) |
May 14, 2007 | 7.100 | 7.220 | 6.850 | 6.880 | 229,598 | -0.22(-3.10%) |
May 11, 2007 | 6.854 | 7.140 | 6.760 | 7.100 | 434,318 | +0.21(+3.05%) |
May 10, 2007 | 7.450 | 7.480 | 6.880 | 6.890 | 479,702 | -0.66(-8.74%) |
May 09, 2007 | 7.640 | 7.670 | 7.350 | 7.550 | 266,712 | +0.16(+2.17%) |
May 08, 2007 | 7.670 | 7.670 | 7.230 | 7.390 | 261,763 | -0.14(-1.86%) |
May 07, 2007 | 7.570 | 7.770 | 7.430 | 7.530 | 203,798 | -0.08(-1.05%) |
May 04, 2007 | 7.670 | 7.740 | 7.400 | 7.610 | 335,374 | -0.03(-0.39%) |
May 03, 2007 | 7.700 | 7.959 | 7.610 | 7.640 | 764,308 | -0.08(-1.04%) |
May 02, 2007 | 7.250 | 7.850 | 7.230 | 7.720 | 1,474,030 | +0.57(+7.97%) |