Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.320 | 8.335 | 8.055 | 8.065 | 211,766 | -0.19(-2.24%) |
Jul 30, 2007 | 7.770 | 8.355 | 7.565 | 8.250 | 362,964 | +0.45(+5.70%) |
Jul 27, 2007 | 8.360 | 8.360 | 7.697 | 7.805 | 433,262 | -0.57(-6.81%) |
Jul 26, 2007 | 8.485 | 8.600 | 8.210 | 8.375 | 585,574 | -0.24(-2.79%) |
Jul 25, 2007 | 8.710 | 8.710 | 8.590 | 8.615 | 350,080 | -0.01(-0.12%) |
Jul 24, 2007 | 8.505 | 9.120 | 8.500 | 8.625 | 225,018 | -0.02(-0.17%) |
Jul 23, 2007 | 8.600 | 8.850 | 8.590 | 8.640 | 148,792 | +0.08(+0.88%) |
Jul 20, 2007 | 8.805 | 8.925 | 8.495 | 8.565 | 195,384 | -0.26(-2.95%) |
Jul 19, 2007 | 8.705 | 8.900 | 8.550 | 8.825 | 90,348 | +0.19(+2.26%) |
Jul 18, 2007 | 8.690 | 8.735 | 8.425 | 8.630 | 155,712 | -0.10(-1.15%) |
Jul 17, 2007 | 8.760 | 8.845 | 8.705 | 8.730 | 215,652 | -0.03(-0.34%) |
Jul 16, 2007 | 8.825 | 8.840 | 8.715 | 8.760 | 202,410 | -0.04(-0.45%) |
Jul 13, 2007 | 8.725 | 8.850 | 8.725 | 8.800 | 465,092 | +0.09(+1.03%) |
Jul 12, 2007 | 8.550 | 8.725 | 8.515 | 8.710 | 814,560 | +0.21(+2.47%) |
Jul 11, 2007 | 8.385 | 8.530 | 8.370 | 8.500 | 513,272 | +0.09(+1.07%) |
Jul 10, 2007 | 8.445 | 8.560 | 8.265 | 8.410 | 396,640 | -0.09(-1.06%) |
Jul 09, 2007 | 8.485 | 8.570 | 8.375 | 8.500 | 450,892 | +0.01(+0.06%) |
Jul 06, 2007 | 8.320 | 8.495 | 8.315 | 8.495 | 220,430 | +0.13(+1.61%) |
Jul 05, 2007 | 8.360 | 8.425 | 8.295 | 8.360 | 178,400 | +0.02(+0.30%) |
Jul 03, 2007 | 8.335 | 8.365 | 8.150 | 8.335 | 173,062 | -0.00(-0.06%) |
Jul 02, 2007 | 8.015 | 8.415 | 7.895 | 8.340 | 561,054 | +0.45(+5.64%) |
Jun 29, 2007 | 8.065 | 8.105 | 7.895 | 7.895 | 422,884 | -0.07(-0.82%) |
Jun 28, 2007 | 8.070 | 8.145 | 7.880 | 7.960 | 422,822 | -0.16(-1.91%) |
Jun 27, 2007 | 8.000 | 8.160 | 7.900 | 8.115 | 213,274 | +0.02(+0.25%) |
Jun 26, 2007 | 8.025 | 8.240 | 7.970 | 8.095 | 437,826 | +0.13(+1.57%) |
Jun 25, 2007 | 8.195 | 8.255 | 7.930 | 7.970 | 490,674 | -0.16(-1.91%) |
Jun 22, 2007 | 8.265 | 8.420 | 8.000 | 8.125 | 3,235,148 | -0.16(-1.99%) |
Jun 21, 2007 | 8.485 | 8.500 | 8.100 | 8.290 | 344,246 | -0.19(-2.24%) |
Jun 20, 2007 | 8.505 | 8.635 | 8.435 | 8.480 | 374,400 | +0.04(+0.53%) |
Jun 19, 2007 | 8.510 | 8.755 | 8.410 | 8.435 | 429,600 | -0.09(-1.06%) |
Jun 18, 2007 | 8.640 | 8.785 | 8.455 | 8.525 | 342,600 | -0.06(-0.70%) |
Jun 15, 2007 | 8.780 | 8.780 | 8.560 | 8.585 | 287,400 | -0.14(-1.66%) |
Jun 14, 2007 | 8.945 | 8.945 | 8.675 | 8.730 | 112,600 | -0.24(-2.68%) |
Jun 13, 2007 | 8.790 | 9.125 | 8.761 | 8.970 | 111,400 | +0.18(+2.05%) |
Jun 12, 2007 | 9.110 | 9.110 | 8.780 | 8.790 | 207,400 | -0.40(-4.30%) |
Jun 11, 2007 | 9.330 | 9.340 | 8.955 | 9.185 | 107,582 | -0.13(-1.40%) |
Jun 08, 2007 | 9.300 | 9.500 | 8.860 | 9.315 | 354,986 | +0.29(+3.16%) |
Jun 07, 2007 | 9.705 | 9.720 | 8.580 | 9.030 | 753,494 | -1.32(-12.75%) |
Jun 06, 2007 | 10.24 | 10.42 | 10.08 | 10.35 | 190,188 | +0.01(+0.10%) |
Jun 05, 2007 | 11.00 | 11.00 | 10.28 | 10.34 | 177,628 | -0.65(-5.96%) |
Jun 04, 2007 | 10.88 | 11.00 | 10.54 | 10.99 | 227,906 | +0.11(+1.06%) |
Jun 01, 2007 | 10.43 | 10.95 | 10.24 | 10.88 | 248,224 | +0.51(+4.87%) |
May 31, 2007 | 9.450 | 10.53 | 9.450 | 10.38 | 243,670 | +0.99(+10.55%) |
May 30, 2007 | 9.375 | 9.465 | 9.220 | 9.385 | 561,622 | +0.01(+0.11%) |
May 29, 2007 | 9.470 | 9.595 | 9.335 | 9.375 | 135,452 | -0.11(-1.11%) |
May 25, 2007 | 9.335 | 9.640 | 9.335 | 9.480 | 196,386 | +0.24(+2.54%) |
May 24, 2007 | 9.515 | 9.540 | 9.085 | 9.245 | 229,798 | -0.26(-2.68%) |
May 23, 2007 | 9.690 | 9.785 | 9.465 | 9.500 | 107,230 | -0.21(-2.16%) |
May 22, 2007 | 9.720 | 9.750 | 9.480 | 9.710 | 60,264 | +0.03(+0.31%) |
May 21, 2007 | 9.625 | 9.735 | 9.540 | 9.680 | 81,462 | +0.05(+0.57%) |
May 18, 2007 | 9.350 | 9.840 | 9.350 | 9.625 | 252,850 | +0.27(+2.89%) |
May 17, 2007 | 9.085 | 9.500 | 9.030 | 9.355 | 101,850 | +0.28(+3.03%) |
May 16, 2007 | 8.950 | 9.175 | 8.950 | 9.080 | 88,358 | +0.12(+1.40%) |
May 15, 2007 | 8.995 | 9.160 | 8.850 | 8.955 | 119,586 | +0.08(+0.90%) |
May 14, 2007 | 8.900 | 8.960 | 8.850 | 8.875 | 62,760 | +0.04(+0.40%) |
May 11, 2007 | 8.980 | 9.000 | 8.810 | 8.840 | 75,220 | -0.07(-0.84%) |
May 10, 2007 | 9.125 | 9.180 | 8.860 | 8.915 | 189,820 | -0.14(-1.55%) |
May 09, 2007 | 8.765 | 9.200 | 8.735 | 9.055 | 953,536 | +0.21(+2.43%) |
May 08, 2007 | 8.890 | 8.930 | 8.730 | 8.840 | 93,826 | -0.06(-0.73%) |
May 07, 2007 | 8.935 | 8.983 | 8.850 | 8.905 | 226,220 | -0.07(-0.72%) |
May 04, 2007 | 9.155 | 9.400 | 8.890 | 8.970 | 187,676 | -0.14(-1.54%) |
May 03, 2007 | 8.700 | 9.145 | 8.700 | 9.110 | 139,988 | +0.38(+4.41%) |
May 02, 2007 | 8.815 | 8.815 | 8.625 | 8.725 | 179,450 | -0.07(-0.80%) |