Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.405 | 9.405 | 9.171 | 9.171 | 393,306 | -0.20(-2.17%) |
Jul 30, 2007 | 9.313 | 9.400 | 9.253 | 9.374 | 141,590 | +0.05(+0.58%) |
Jul 27, 2007 | 9.405 | 9.446 | 9.285 | 9.320 | 115,597 | -0.18(-1.92%) |
Jul 26, 2007 | 9.474 | 9.542 | 9.288 | 9.503 | 168,950 | -0.07(-0.76%) |
Jul 25, 2007 | 9.624 | 9.629 | 9.518 | 9.576 | 177,842 | +0.03(+0.34%) |
Jul 24, 2007 | 9.634 | 9.702 | 9.538 | 9.544 | 123,121 | -0.17(-1.79%) |
Jul 23, 2007 | 9.716 | 9.757 | 9.710 | 9.718 | 332,429 | +0.03(+0.35%) |
Jul 20, 2007 | 9.716 | 9.795 | 9.649 | 9.684 | 173,054 | -0.10(-0.97%) |
Jul 19, 2007 | 9.778 | 9.808 | 9.759 | 9.779 | 265,396 | +0.12(+1.24%) |
Jul 18, 2007 | 9.629 | 9.677 | 9.586 | 9.659 | 80,029 | -0.10(-0.99%) |
Jul 17, 2007 | 9.705 | 9.779 | 9.686 | 9.756 | 287,284 | +0.05(+0.53%) |
Jul 16, 2007 | 9.686 | 9.733 | 9.678 | 9.705 | 530,108 | -0.00(-0.03%) |
Jul 13, 2007 | 9.696 | 9.719 | 9.661 | 9.707 | 540,368 | +0.02(+0.20%) |
Jul 12, 2007 | 9.544 | 9.688 | 9.538 | 9.688 | 304,384 | +0.21(+2.21%) |
Jul 11, 2007 | 9.444 | 9.479 | 9.402 | 9.479 | 167,582 | +0.02(+0.25%) |
Jul 10, 2007 | 9.481 | 9.516 | 9.444 | 9.456 | 710,003 | -0.05(-0.57%) |
Jul 09, 2007 | 9.514 | 9.525 | 9.493 | 9.510 | 164,846 | +0.01(+0.09%) |
Jul 06, 2007 | 9.463 | 9.514 | 9.452 | 9.501 | 222,303 | +0.04(+0.46%) |
Jul 05, 2007 | 9.408 | 9.482 | 9.393 | 9.457 | 277,024 | +0.05(+0.51%) |
Jul 03, 2007 | 9.371 | 9.450 | 9.370 | 9.409 | 170,318 | +0.01(+0.14%) |
Jul 02, 2007 | 9.305 | 9.443 | 9.285 | 9.396 | 142,274 | +0.20(+2.13%) |
Jun 29, 2007 | 9.283 | 9.298 | 9.175 | 9.200 | 207,939 | -0.06(-0.63%) |
Jun 28, 2007 | 9.254 | 9.275 | 9.228 | 9.259 | 168,266 | +0.04(+0.40%) |
Jun 27, 2007 | 9.102 | 9.228 | 9.098 | 9.222 | 1,179,234 | +0.06(+0.65%) |
Jun 26, 2007 | 9.221 | 9.256 | 9.134 | 9.162 | 612,873 | +0.01(+0.11%) |
Jun 25, 2007 | 9.199 | 9.262 | 9.131 | 9.152 | 199,047 | -0.05(-0.52%) |
Jun 22, 2007 | 9.266 | 9.360 | 9.177 | 9.200 | 495,907 | -0.09(-1.01%) |
Jun 21, 2007 | 9.167 | 9.294 | 9.167 | 9.294 | 188,102 | +0.10(+1.10%) |
Jun 20, 2007 | 9.282 | 9.288 | 9.169 | 9.193 | 150,482 | -0.08(-0.82%) |
Jun 19, 2007 | 9.222 | 9.288 | 9.213 | 9.269 | 124,489 | -0.00(-0.05%) |
Jun 18, 2007 | 9.267 | 9.286 | 9.232 | 9.273 | 147,746 | +0.04(+0.40%) |
Jun 15, 2007 | 9.225 | 9.254 | 9.209 | 9.237 | 1,653,254 | +0.10(+1.10%) |
Jun 14, 2007 | 9.064 | 9.156 | 9.064 | 9.136 | 47,196 | +0.09(+1.00%) |
Jun 13, 2007 | 8.968 | 9.045 | 8.955 | 9.045 | 149,114 | +0.12(+1.29%) |
Jun 12, 2007 | 8.969 | 9.051 | 8.930 | 8.930 | 166,214 | -0.12(-1.37%) |
Jun 11, 2007 | 9.047 | 9.090 | 9.047 | 9.054 | 180,578 | -0.02(-0.19%) |
Jun 08, 2007 | 8.971 | 9.073 | 8.931 | 9.071 | 672,382 | +0.18(+1.97%) |
Jun 07, 2007 | 9.039 | 9.057 | 8.896 | 8.896 | 211,359 | -0.16(-1.76%) |
Jun 06, 2007 | 9.111 | 9.111 | 9.023 | 9.055 | 259,240 | -0.08(-0.90%) |
Jun 05, 2007 | 9.123 | 9.155 | 9.079 | 9.137 | 292,072 | -0.02(-0.27%) |
Jun 04, 2007 | 9.121 | 9.162 | 9.121 | 9.162 | 329,693 | +0.04(+0.38%) |
Jun 01, 2007 | 9.131 | 9.161 | 9.102 | 9.127 | 318,065 | +0.06(+0.61%) |
May 31, 2007 | 9.057 | 9.093 | 9.055 | 9.071 | 292,756 | +0.05(+0.55%) |
May 30, 2007 | 8.883 | 9.023 | 8.883 | 9.022 | 171,002 | +0.05(+0.54%) |
May 29, 2007 | 8.947 | 9.000 | 8.930 | 8.974 | 155,270 | +0.07(+0.84%) |
May 25, 2007 | 8.855 | 8.930 | 8.855 | 8.899 | 721,631 | +0.05(+0.61%) |
May 24, 2007 | 8.959 | 8.999 | 8.841 | 8.845 | 305,752 | -0.14(-1.58%) |
May 23, 2007 | 9.064 | 9.064 | 8.987 | 8.987 | 394,674 | -0.03(-0.34%) |
May 22, 2007 | 9.012 | 9.047 | 8.991 | 9.017 | 146,378 | +0.02(+0.24%) |
May 21, 2007 | 8.988 | 9.026 | 8.957 | 8.995 | 187,418 | +0.04(+0.44%) |
May 18, 2007 | 8.947 | 8.978 | 8.930 | 8.956 | 178,526 | +0.02(+0.28%) |
May 17, 2007 | 8.950 | 8.966 | 8.908 | 8.931 | 116,281 | -0.03(-0.34%) |
May 16, 2007 | 8.743 | 8.974 | 8.743 | 8.962 | 106,021 | +0.09(+0.97%) |
May 15, 2007 | 8.921 | 8.968 | 8.864 | 8.876 | 304,384 | -0.04(-0.49%) |
May 14, 2007 | 8.991 | 8.991 | 8.893 | 8.919 | 134,750 | -0.05(-0.54%) |
May 11, 2007 | 8.874 | 8.968 | 8.874 | 8.968 | 73,873 | +0.11(+1.25%) |
May 10, 2007 | 8.943 | 8.966 | 8.855 | 8.857 | 602,613 | -0.13(-1.40%) |
May 09, 2007 | 8.918 | 8.994 | 8.889 | 8.982 | 375,521 | +0.03(+0.34%) |
May 08, 2007 | 8.903 | 8.968 | 8.898 | 8.952 | 225,039 | +0.02(+0.23%) |
May 07, 2007 | 8.959 | 8.963 | 8.931 | 8.931 | 151,166 | +0.02(+0.23%) |
May 04, 2007 | 8.918 | 8.941 | 8.905 | 8.911 | 146,378 | +0.04(+0.46%) |
May 03, 2007 | 8.845 | 8.903 | 8.843 | 8.870 | 108,073 | +0.03(+0.38%) |
May 02, 2007 | 8.813 | 8.865 | 8.813 | 8.836 | 397,410 | +0.05(+0.58%) |