Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.635 | 7.710 | 7.453 | 7.504 | 12,831,651 | -0.11(-1.50%) |
Jul 30, 2007 | 7.596 | 7.661 | 7.429 | 7.618 | 11,891,092 | +0.02(+0.23%) |
Jul 27, 2007 | 7.868 | 7.894 | 7.582 | 7.600 | 10,999,997 | -0.22(-2.80%) |
Jul 26, 2007 | 7.885 | 7.968 | 7.696 | 7.819 | 14,467,255 | -0.18(-2.25%) |
Jul 25, 2007 | 8.025 | 8.074 | 7.894 | 7.999 | 12,023,491 | +0.04(+0.50%) |
Jul 24, 2007 | 7.925 | 8.135 | 7.894 | 7.960 | 13,135,070 | +0.01(+0.17%) |
Jul 23, 2007 | 8.012 | 8.034 | 7.920 | 7.946 | 7,204,572 | -0.03(-0.38%) |
Jul 20, 2007 | 8.113 | 8.119 | 7.938 | 7.977 | 8,982,652 | -0.13(-1.57%) |
Jul 19, 2007 | 8.021 | 8.192 | 7.990 | 8.104 | 14,703,586 | +0.12(+1.48%) |
Jul 18, 2007 | 8.021 | 8.047 | 7.841 | 7.986 | 14,256,324 | -0.05(-0.60%) |
Jul 17, 2007 | 8.161 | 8.225 | 7.964 | 8.034 | 15,968,920 | -0.17(-2.03%) |
Jul 16, 2007 | 8.289 | 8.359 | 8.161 | 8.201 | 12,298,035 | -0.14(-1.63%) |
Jul 13, 2007 | 8.442 | 8.481 | 8.324 | 8.337 | 7,364,421 | -0.13(-1.55%) |
Jul 12, 2007 | 8.460 | 8.538 | 8.429 | 8.468 | 10,112,452 | +0.03(+0.31%) |
Jul 11, 2007 | 8.302 | 8.490 | 8.280 | 8.442 | 17,830,962 | +0.04(+0.42%) |
Jul 10, 2007 | 8.297 | 8.446 | 8.170 | 8.407 | 34,595,716 | +0.34(+4.18%) |
Jul 09, 2007 | 8.139 | 8.218 | 8.030 | 8.069 | 14,293,405 | -0.07(-0.86%) |
Jul 06, 2007 | 8.170 | 8.202 | 7.920 | 8.139 | 13,347,910 | -0.08(-1.01%) |
Jul 05, 2007 | 8.249 | 8.267 | 7.990 | 8.223 | 14,646,269 | -0.05(-0.58%) |
Jul 03, 2007 | 8.297 | 8.328 | 8.236 | 8.271 | 2,639,182 | +0.01(+0.16%) |
Jul 02, 2007 | 8.174 | 8.332 | 8.174 | 8.258 | 5,984,115 | +0.07(+0.86%) |
Jun 29, 2007 | 8.289 | 8.332 | 8.131 | 8.188 | 6,338,619 | -0.09(-1.06%) |
Jun 28, 2007 | 8.258 | 8.297 | 8.166 | 8.275 | 7,165,561 | +0.02(+0.21%) |
Jun 27, 2007 | 8.039 | 8.262 | 7.964 | 8.258 | 5,715,970 | +0.14(+1.78%) |
Jun 26, 2007 | 8.161 | 8.174 | 8.078 | 8.113 | 6,972,063 | -0.06(-0.75%) |
Jun 25, 2007 | 8.214 | 8.315 | 8.100 | 8.174 | 8,614,567 | -0.03(-0.37%) |
Jun 22, 2007 | 8.341 | 8.341 | 8.192 | 8.205 | 6,532,840 | -0.13(-1.58%) |
Jun 21, 2007 | 8.249 | 8.350 | 8.131 | 8.337 | 10,566,142 | +0.09(+1.06%) |
Jun 20, 2007 | 8.433 | 8.444 | 8.236 | 8.249 | 7,386,688 | -0.18(-2.18%) |
Jun 19, 2007 | 8.538 | 8.552 | 8.389 | 8.433 | 6,475,950 | -0.15(-1.79%) |
Jun 18, 2007 | 8.354 | 8.591 | 8.354 | 8.587 | 10,863,635 | +0.20(+2.35%) |
Jun 15, 2007 | 8.552 | 8.648 | 8.280 | 8.389 | 15,618,442 | -0.08(-0.98%) |
Jun 14, 2007 | 8.082 | 8.508 | 8.082 | 8.473 | 14,300,905 | +0.34(+4.15%) |
Jun 13, 2007 | 8.196 | 8.218 | 8.047 | 8.135 | 7,925,058 | +0.02(+0.27%) |
Jun 12, 2007 | 8.117 | 8.214 | 8.078 | 8.113 | 7,765,439 | -0.10(-1.23%) |
Jun 11, 2007 | 8.100 | 8.267 | 8.082 | 8.214 | 13,199,982 | +0.09(+1.08%) |
Jun 08, 2007 | 8.113 | 8.192 | 8.025 | 8.126 | 14,156,395 | +0.03(+0.38%) |
Jun 07, 2007 | 8.376 | 8.547 | 8.078 | 8.096 | 19,133,706 | -0.49(-5.67%) |
Jun 06, 2007 | 8.552 | 8.591 | 8.420 | 8.582 | 14,918,706 | +0.03(+0.31%) |
Jun 05, 2007 | 8.341 | 8.587 | 8.332 | 8.556 | 13,935,784 | +0.17(+1.99%) |
Jun 04, 2007 | 8.289 | 8.429 | 8.135 | 8.389 | 13,679,435 | +0.11(+1.38%) |
Jun 01, 2007 | 8.723 | 8.881 | 8.183 | 8.275 | 28,220,558 | -0.40(-4.65%) |
May 31, 2007 | 8.525 | 8.683 | 8.442 | 8.679 | 9,558,546 | +0.15(+1.75%) |
May 30, 2007 | 8.376 | 8.543 | 8.315 | 8.530 | 10,511,993 | +0.14(+1.73%) |
May 29, 2007 | 8.258 | 8.455 | 8.214 | 8.385 | 6,816,649 | +0.12(+1.43%) |
May 25, 2007 | 8.096 | 8.359 | 8.039 | 8.267 | 12,996,327 | +0.18(+2.28%) |
May 24, 2007 | 8.359 | 8.381 | 8.043 | 8.082 | 12,549,384 | -0.26(-3.15%) |
May 23, 2007 | 8.403 | 8.446 | 8.328 | 8.346 | 8,137,622 | -0.04(-0.42%) |
May 22, 2007 | 8.486 | 8.530 | 8.350 | 8.381 | 10,270,285 | -0.11(-1.24%) |
May 21, 2007 | 8.508 | 8.560 | 8.385 | 8.486 | 8,760,727 | +0.04(+0.47%) |
May 18, 2007 | 8.359 | 8.530 | 8.315 | 8.446 | 15,989,140 | +0.13(+1.58%) |
May 17, 2007 | 8.289 | 8.385 | 8.174 | 8.315 | 11,818,194 | +0.01(+0.11%) |
May 16, 2007 | 8.289 | 8.359 | 8.166 | 8.306 | 11,708,370 | +0.07(+0.80%) |
May 15, 2007 | 8.385 | 8.385 | 8.210 | 8.240 | 16,074,595 | -0.13(-1.52%) |
May 14, 2007 | 8.653 | 8.740 | 8.302 | 8.367 | 19,267,468 | -0.21(-2.50%) |
May 11, 2007 | 8.653 | 8.762 | 8.407 | 8.582 | 14,691,250 | -0.10(-1.16%) |
May 10, 2007 | 8.802 | 8.951 | 8.666 | 8.683 | 10,765,390 | -0.14(-1.59%) |
May 09, 2007 | 8.762 | 8.881 | 8.648 | 8.824 | 14,473,152 | -0.03(-0.30%) |
May 08, 2007 | 8.863 | 8.942 | 8.710 | 8.850 | 11,943,566 | +0.00(+0.05%) |
May 07, 2007 | 9.253 | 9.297 | 8.534 | 8.845 | 29,905,450 | -0.48(-5.17%) |
May 04, 2007 | 9.209 | 9.398 | 9.188 | 9.328 | 11,850,134 | +0.13(+1.43%) |
May 03, 2007 | 9.034 | 9.209 | 8.902 | 9.196 | 17,404,878 | +0.05(+0.58%) |
May 02, 2007 | 8.885 | 9.148 | 8.835 | 9.144 | 10,206,577 | +0.26(+2.91%) |