Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.600 | 8.810 | 8.510 | 8.810 | 97,386 | +0.28(+3.28%) |
Jul 30, 2007 | 8.540 | 8.720 | 8.370 | 8.530 | 62,743 | -0.10(-1.16%) |
Jul 27, 2007 | 8.300 | 8.890 | 8.220 | 8.630 | 118,329 | +0.17(+2.01%) |
Jul 26, 2007 | 8.420 | 8.570 | 8.350 | 8.460 | 69,345 | -0.17(-1.97%) |
Jul 25, 2007 | 8.420 | 8.900 | 8.240 | 8.630 | 139,571 | +0.29(+3.48%) |
Jul 24, 2007 | 8.490 | 8.500 | 8.290 | 8.340 | 67,781 | -0.27(-3.14%) |
Jul 23, 2007 | 8.580 | 8.630 | 8.340 | 8.610 | 48,284 | -0.03(-0.35%) |
Jul 20, 2007 | 8.380 | 8.640 | 8.250 | 8.640 | 66,798 | +0.24(+2.86%) |
Jul 19, 2007 | 8.310 | 8.410 | 8.250 | 8.400 | 22,331 | +0.14(+1.69%) |
Jul 18, 2007 | 8.220 | 8.280 | 8.220 | 8.260 | 39,891 | +0.03(+0.36%) |
Jul 17, 2007 | 8.220 | 8.280 | 8.210 | 8.230 | 47,742 | +0.02(+0.24%) |
Jul 16, 2007 | 8.280 | 8.310 | 8.200 | 8.210 | 80,904 | -0.13(-1.56%) |
Jul 13, 2007 | 8.300 | 8.350 | 8.200 | 8.340 | 54,648 | +0.08(+0.97%) |
Jul 12, 2007 | 8.510 | 8.510 | 8.210 | 8.260 | 135,808 | -0.21(-2.48%) |
Jul 11, 2007 | 8.400 | 8.570 | 8.390 | 8.470 | 119,403 | +0.03(+0.36%) |
Jul 10, 2007 | 8.550 | 8.650 | 8.410 | 8.440 | 144,593 | -0.33(-3.76%) |
Jul 09, 2007 | 8.820 | 8.850 | 8.510 | 8.770 | 231,143 | -0.13(-1.46%) |
Jul 06, 2007 | 8.960 | 8.970 | 8.850 | 8.900 | 92,093 | -0.05(-0.56%) |
Jul 05, 2007 | 8.930 | 9.000 | 8.710 | 8.950 | 63,789 | -0.01(-0.11%) |
Jul 03, 2007 | 8.920 | 9.010 | 8.850 | 8.960 | 73,673 | -0.04(-0.44%) |
Jul 02, 2007 | 8.970 | 9.000 | 8.840 | 9.000 | 111,736 | +0.01(+0.11%) |
Jun 29, 2007 | 8.960 | 9.080 | 8.910 | 8.990 | 160,037 | +0.02(+0.22%) |
Jun 28, 2007 | 8.930 | 9.020 | 8.860 | 8.970 | 152,445 | -0.12(-1.32%) |
Jun 27, 2007 | 8.800 | 9.230 | 8.650 | 9.090 | 174,236 | +0.24(+2.71%) |
Jun 26, 2007 | 8.660 | 8.920 | 8.620 | 8.850 | 183,766 | +0.25(+2.91%) |
Jun 25, 2007 | 8.700 | 8.790 | 8.390 | 8.600 | 204,413 | -0.04(-0.46%) |
Jun 22, 2007 | 8.460 | 8.640 | 8.300 | 8.640 | 2,219,896 | +0.12(+1.41%) |
Jun 21, 2007 | 8.410 | 8.520 | 8.350 | 8.520 | 107,081 | +0.09(+1.07%) |
Jun 20, 2007 | 8.500 | 8.510 | 8.390 | 8.430 | 68,400 | -0.07(-0.82%) |
Jun 19, 2007 | 8.450 | 8.550 | 8.400 | 8.500 | 179,500 | +0.02(+0.24%) |
Jun 18, 2007 | 8.310 | 8.480 | 8.310 | 8.480 | 197,100 | +0.17(+2.05%) |
Jun 15, 2007 | 8.400 | 8.640 | 8.270 | 8.310 | 331,900 | +0.04(+0.48%) |
Jun 14, 2007 | 8.290 | 8.290 | 8.150 | 8.270 | 151,200 | +0.02(+0.24%) |
Jun 13, 2007 | 8.200 | 8.260 | 8.150 | 8.250 | 149,700 | +0.06(+0.73%) |
Jun 12, 2007 | 8.290 | 8.420 | 8.180 | 8.190 | 143,300 | -0.16(-1.92%) |
Jun 11, 2007 | 8.260 | 8.480 | 8.100 | 8.350 | 93,105 | +0.06(+0.72%) |
Jun 08, 2007 | 7.970 | 8.360 | 7.970 | 8.290 | 104,941 | +0.28(+3.50%) |
Jun 07, 2007 | 8.090 | 8.107 | 8.000 | 8.010 | 127,382 | -0.13(-1.60%) |
Jun 06, 2007 | 8.150 | 8.200 | 8.080 | 8.140 | 174,635 | -0.09(-1.09%) |
Jun 05, 2007 | 8.380 | 8.380 | 8.150 | 8.230 | 99,081 | -0.21(-2.49%) |
Jun 04, 2007 | 8.440 | 8.500 | 8.280 | 8.440 | 85,852 | -0.01(-0.12%) |
Jun 01, 2007 | 8.440 | 8.476 | 8.380 | 8.450 | 51,155 | +0.08(+0.96%) |
May 31, 2007 | 8.280 | 8.430 | 8.230 | 8.370 | 112,031 | +0.12(+1.45%) |
May 30, 2007 | 8.140 | 8.270 | 8.140 | 8.250 | 59,441 | +0.04(+0.49%) |
May 29, 2007 | 8.260 | 8.280 | 8.150 | 8.210 | 37,674 | +0.00(+0.00%) |
May 25, 2007 | 8.360 | 8.380 | 8.200 | 8.210 | 53,028 | -0.10(-1.20%) |
May 24, 2007 | 8.430 | 8.450 | 8.200 | 8.310 | 170,014 | -0.10(-1.19%) |
May 23, 2007 | 8.500 | 8.500 | 8.370 | 8.410 | 122,423 | +0.08(+0.96%) |
May 22, 2007 | 8.220 | 8.330 | 8.150 | 8.330 | 107,717 | +0.21(+2.59%) |
May 21, 2007 | 7.960 | 8.140 | 7.920 | 8.120 | 163,800 | +0.24(+3.05%) |
May 18, 2007 | 7.730 | 7.880 | 7.630 | 7.880 | 93,673 | +0.22(+2.87%) |
May 17, 2007 | 7.810 | 7.810 | 7.600 | 7.660 | 136,896 | -0.15(-1.92%) |
May 16, 2007 | 7.850 | 7.850 | 7.670 | 7.810 | 150,266 | +0.16(+2.09%) |
May 15, 2007 | 8.150 | 8.250 | 7.580 | 7.650 | 234,043 | -0.40(-4.97%) |
May 14, 2007 | 8.270 | 8.280 | 8.050 | 8.050 | 220,840 | -0.14(-1.71%) |
May 11, 2007 | 8.330 | 8.410 | 8.100 | 8.190 | 189,154 | -0.01(-0.12%) |
May 10, 2007 | 8.590 | 8.720 | 8.180 | 8.200 | 189,232 | -0.27(-3.19%) |
May 09, 2007 | 8.640 | 8.640 | 8.440 | 8.470 | 68,043 | -0.03(-0.35%) |
May 08, 2007 | 8.630 | 8.640 | 8.370 | 8.500 | 140,781 | -0.12(-1.39%) |
May 07, 2007 | 8.570 | 8.730 | 8.460 | 8.620 | 133,401 | +0.01(+0.12%) |
May 04, 2007 | 8.460 | 8.610 | 8.280 | 8.610 | 195,783 | +0.17(+2.01%) |
May 03, 2007 | 8.620 | 8.650 | 8.420 | 8.440 | 111,476 | -0.15(-1.75%) |
May 02, 2007 | 8.410 | 8.680 | 8.380 | 8.590 | 100,796 | +0.21(+2.51%) |