Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.082 | 7.206 | 6.749 | 6.816 | 2,517,454 | -0.18(-2.60%) |
Jul 30, 2007 | 7.066 | 7.158 | 6.923 | 6.999 | 2,848,661 | -0.04(-0.54%) |
Jul 27, 2007 | 7.095 | 7.369 | 7.036 | 7.036 | 2,995,174 | -0.24(-3.28%) |
Jul 26, 2007 | 6.831 | 7.424 | 6.831 | 7.275 | 3,151,233 | -0.24(-3.21%) |
Jul 25, 2007 | 7.478 | 7.602 | 7.313 | 7.516 | 2,201,520 | +0.12(+1.61%) |
Jul 24, 2007 | 7.669 | 7.755 | 7.348 | 7.397 | 2,109,412 | -0.39(-4.98%) |
Jul 23, 2007 | 7.992 | 8.059 | 7.776 | 7.784 | 1,795,864 | -0.18(-2.24%) |
Jul 20, 2007 | 8.099 | 8.117 | 7.728 | 7.962 | 4,244,596 | -0.16(-1.91%) |
Jul 19, 2007 | 8.134 | 8.224 | 8.099 | 8.117 | 909,147 | +0.05(+0.57%) |
Jul 18, 2007 | 7.983 | 8.073 | 7.872 | 8.071 | 2,186,725 | +0.06(+0.81%) |
Jul 17, 2007 | 8.214 | 8.266 | 7.996 | 8.006 | 2,182,907 | -0.17(-2.03%) |
Jul 16, 2007 | 8.168 | 8.296 | 8.109 | 8.172 | 2,002,987 | -0.00(-0.03%) |
Jul 13, 2007 | 8.059 | 8.182 | 8.059 | 8.174 | 1,388,298 | +0.14(+1.72%) |
Jul 12, 2007 | 7.837 | 8.055 | 7.732 | 8.036 | 1,433,636 | +0.26(+3.37%) |
Jul 11, 2007 | 7.776 | 7.858 | 7.713 | 7.774 | 1,461,316 | -0.00(-0.03%) |
Jul 10, 2007 | 7.971 | 8.048 | 7.768 | 7.776 | 1,883,199 | -0.28(-3.49%) |
Jul 09, 2007 | 8.182 | 8.195 | 8.032 | 8.057 | 1,077,613 | -0.12(-1.44%) |
Jul 06, 2007 | 8.105 | 8.201 | 7.969 | 8.174 | 1,111,498 | +0.05(+0.62%) |
Jul 05, 2007 | 8.073 | 8.218 | 8.053 | 8.124 | 1,609,739 | +0.07(+0.91%) |
Jul 03, 2007 | 8.168 | 8.170 | 8.021 | 8.050 | 1,034,662 | -0.11(-1.39%) |
Jul 02, 2007 | 7.925 | 8.170 | 7.868 | 8.164 | 1,918,515 | +0.31(+3.89%) |
Jun 29, 2007 | 8.004 | 8.084 | 7.812 | 7.858 | 4,096,173 | -0.13(-1.60%) |
Jun 28, 2007 | 8.151 | 8.260 | 7.985 | 7.985 | 2,340,397 | -0.15(-1.80%) |
Jun 27, 2007 | 7.832 | 8.136 | 7.753 | 8.132 | 3,018,559 | +0.22(+2.81%) |
Jun 26, 2007 | 8.017 | 8.115 | 7.851 | 7.910 | 2,707,397 | -0.07(-0.92%) |
Jun 25, 2007 | 8.078 | 8.172 | 7.946 | 7.983 | 3,617,021 | -0.09(-1.17%) |
Jun 22, 2007 | 8.178 | 8.205 | 8.017 | 8.078 | 5,501,175 | -0.14(-1.73%) |
Jun 21, 2007 | 8.130 | 8.245 | 7.985 | 8.220 | 2,504,092 | +0.01(+0.18%) |
Jun 20, 2007 | 8.476 | 8.476 | 8.205 | 8.205 | 2,442,527 | -0.24(-2.83%) |
Jun 19, 2007 | 8.310 | 8.453 | 8.273 | 8.444 | 2,232,541 | +0.08(+0.98%) |
Jun 18, 2007 | 8.518 | 8.537 | 8.333 | 8.363 | 1,964,807 | -0.16(-1.82%) |
Jun 15, 2007 | 8.446 | 8.541 | 8.396 | 8.518 | 2,977,039 | +0.24(+2.94%) |
Jun 14, 2007 | 8.300 | 8.402 | 8.205 | 8.275 | 1,770,570 | -0.03(-0.38%) |
Jun 13, 2007 | 8.147 | 8.333 | 8.025 | 8.306 | 1,790,137 | +0.17(+2.09%) |
Jun 12, 2007 | 8.168 | 8.283 | 8.027 | 8.136 | 2,499,796 | -0.04(-0.51%) |
Jun 11, 2007 | 8.216 | 8.283 | 8.130 | 8.178 | 1,897,516 | -0.25(-2.93%) |
Jun 08, 2007 | 8.314 | 8.501 | 8.222 | 8.425 | 1,499,019 | +0.14(+1.69%) |
Jun 07, 2007 | 8.658 | 8.658 | 8.285 | 8.285 | 1,814,953 | -0.37(-4.31%) |
Jun 06, 2007 | 8.620 | 8.719 | 8.520 | 8.658 | 1,400,707 | -0.03(-0.34%) |
Jun 05, 2007 | 8.935 | 8.993 | 8.687 | 8.687 | 1,796,818 | -0.31(-3.45%) |
Jun 04, 2007 | 8.895 | 9.069 | 8.792 | 8.998 | 1,194,538 | +0.03(+0.30%) |
Jun 01, 2007 | 9.171 | 9.335 | 8.907 | 8.970 | 5,754,114 | -0.22(-2.35%) |
May 31, 2007 | 8.750 | 9.226 | 8.704 | 9.186 | 5,601,396 | +0.49(+5.69%) |
May 30, 2007 | 8.482 | 8.715 | 8.415 | 8.692 | 2,083,164 | +0.15(+1.79%) |
May 29, 2007 | 8.287 | 8.539 | 8.287 | 8.539 | 1,865,541 | +0.33(+4.06%) |
May 25, 2007 | 8.168 | 8.325 | 8.134 | 8.205 | 1,359,664 | +0.08(+0.98%) |
May 24, 2007 | 8.306 | 8.306 | 8.023 | 8.126 | 2,728,396 | -0.16(-1.97%) |
May 23, 2007 | 8.374 | 8.505 | 8.268 | 8.289 | 2,642,969 | -0.04(-0.48%) |
May 22, 2007 | 8.396 | 8.430 | 8.312 | 8.329 | 1,562,492 | -0.03(-0.30%) |
May 21, 2007 | 8.212 | 8.484 | 8.166 | 8.354 | 1,318,621 | +0.14(+1.68%) |
May 18, 2007 | 8.321 | 8.335 | 8.153 | 8.216 | 1,363,959 | -0.09(-1.08%) |
May 17, 2007 | 8.465 | 8.465 | 8.252 | 8.306 | 1,498,541 | -0.19(-2.27%) |
May 16, 2007 | 8.700 | 8.700 | 8.386 | 8.499 | 1,419,796 | -0.17(-1.93%) |
May 15, 2007 | 9.027 | 9.111 | 8.666 | 8.666 | 2,313,672 | -0.33(-3.63%) |
May 14, 2007 | 9.000 | 9.042 | 8.954 | 8.993 | 2,020,168 | -0.02(-0.19%) |
May 11, 2007 | 8.968 | 9.052 | 8.914 | 9.010 | 985,983 | +0.15(+1.65%) |
May 10, 2007 | 8.874 | 8.949 | 8.725 | 8.863 | 1,718,550 | -0.12(-1.33%) |
May 09, 2007 | 8.863 | 9.010 | 8.803 | 8.983 | 1,834,997 | +0.12(+1.30%) |
May 08, 2007 | 8.813 | 8.884 | 8.790 | 8.868 | 1,661,758 | +0.00(+0.02%) |
May 07, 2007 | 8.832 | 8.886 | 8.813 | 8.866 | 1,062,342 | +0.04(+0.45%) |
May 04, 2007 | 8.794 | 8.857 | 8.700 | 8.826 | 1,577,286 | -0.02(-0.19%) |
May 03, 2007 | 8.817 | 8.891 | 8.743 | 8.842 | 1,866,515 | +0.03(+0.29%) |
May 02, 2007 | 8.801 | 9.010 | 8.771 | 8.817 | 3,127,848 | +0.31(+3.59%) |