Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.403 | 8.512 | 8.167 | 8.314 | 2,170,081 | +0.01(+0.07%) |
Jul 30, 2007 | 8.204 | 8.412 | 8.170 | 8.308 | 1,455,070 | +0.11(+1.37%) |
Jul 27, 2007 | 8.213 | 8.469 | 8.089 | 8.196 | 3,150,894 | +0.12(+1.43%) |
Jul 26, 2007 | 7.893 | 8.173 | 7.752 | 8.080 | 4,355,211 | +0.16(+2.00%) |
Jul 25, 2007 | 7.856 | 8.141 | 7.738 | 7.922 | 1,734,890 | +0.11(+1.36%) |
Jul 24, 2007 | 8.207 | 8.210 | 7.735 | 7.815 | 4,064,721 | -0.42(-5.14%) |
Jul 23, 2007 | 8.694 | 8.694 | 8.049 | 8.239 | 4,193,710 | -0.59(-6.72%) |
Jul 20, 2007 | 9.051 | 9.074 | 8.668 | 8.832 | 831,471 | -0.24(-2.70%) |
Jul 19, 2007 | 9.117 | 9.204 | 8.994 | 9.077 | 922,799 | +0.01(+0.10%) |
Jul 18, 2007 | 9.025 | 9.181 | 8.890 | 9.068 | 677,485 | -0.03(-0.29%) |
Jul 17, 2007 | 9.218 | 9.221 | 8.956 | 9.094 | 1,194,097 | -0.09(-1.00%) |
Jul 16, 2007 | 9.339 | 9.382 | 9.152 | 9.187 | 2,499,868 | +0.11(+1.21%) |
Jul 13, 2007 | 9.048 | 9.115 | 8.950 | 9.077 | 388,299 | -0.01(-0.13%) |
Jul 12, 2007 | 8.988 | 9.117 | 8.953 | 9.089 | 795,844 | +0.16(+1.77%) |
Jul 11, 2007 | 8.731 | 8.942 | 8.731 | 8.930 | 1,527,775 | +0.18(+2.04%) |
Jul 10, 2007 | 9.002 | 9.002 | 8.729 | 8.752 | 643,150 | -0.25(-2.75%) |
Jul 09, 2007 | 8.991 | 9.066 | 8.942 | 8.999 | 1,007,775 | +0.02(+0.19%) |
Jul 06, 2007 | 8.864 | 9.063 | 8.818 | 8.982 | 586,042 | +0.10(+1.14%) |
Jul 05, 2007 | 8.896 | 9.031 | 8.792 | 8.881 | 719,499 | -0.07(-0.77%) |
Jul 03, 2007 | 8.873 | 9.074 | 8.835 | 8.950 | 550,662 | +0.09(+1.01%) |
Jul 02, 2007 | 8.743 | 8.878 | 8.671 | 8.861 | 690,874 | +0.18(+2.02%) |
Jun 29, 2007 | 8.778 | 8.847 | 8.659 | 8.685 | 1,102,432 | -0.06(-0.69%) |
Jun 28, 2007 | 8.855 | 8.855 | 8.688 | 8.746 | 1,087,970 | -0.18(-2.00%) |
Jun 27, 2007 | 8.550 | 8.933 | 8.498 | 8.924 | 1,077,636 | +0.32(+3.72%) |
Jun 26, 2007 | 8.740 | 8.740 | 8.518 | 8.605 | 1,038,514 | -0.11(-1.26%) |
Jun 25, 2007 | 8.533 | 8.930 | 8.533 | 8.714 | 1,215,626 | +0.18(+2.13%) |
Jun 22, 2007 | 8.582 | 8.697 | 8.518 | 8.533 | 1,385,956 | -0.11(-1.30%) |
Jun 21, 2007 | 8.524 | 8.668 | 8.446 | 8.645 | 1,031,894 | +0.10(+1.18%) |
Jun 20, 2007 | 8.700 | 8.855 | 8.537 | 8.544 | 817,506 | -0.12(-1.33%) |
Jun 19, 2007 | 8.616 | 8.743 | 8.573 | 8.659 | 664,766 | -0.01(-0.13%) |
Jun 18, 2007 | 8.890 | 8.945 | 8.642 | 8.671 | 1,037,243 | -0.25(-2.81%) |
Jun 15, 2007 | 8.873 | 8.956 | 8.806 | 8.922 | 1,614,878 | +0.16(+1.77%) |
Jun 14, 2007 | 8.593 | 8.806 | 8.550 | 8.766 | 430,796 | +0.20(+2.29%) |
Jun 13, 2007 | 8.458 | 8.602 | 8.432 | 8.570 | 551,252 | +0.14(+1.64%) |
Jun 12, 2007 | 8.521 | 8.564 | 8.403 | 8.432 | 578,329 | -0.16(-1.84%) |
Jun 11, 2007 | 8.587 | 8.631 | 8.501 | 8.590 | 749,530 | -0.04(-0.43%) |
Jun 08, 2007 | 8.394 | 8.631 | 8.368 | 8.628 | 733,384 | +0.21(+2.50%) |
Jun 07, 2007 | 8.645 | 8.668 | 8.397 | 8.417 | 1,245,452 | -0.30(-3.40%) |
Jun 06, 2007 | 8.809 | 8.896 | 8.570 | 8.714 | 851,924 | -0.16(-1.85%) |
Jun 05, 2007 | 8.890 | 9.005 | 8.801 | 8.878 | 703,892 | -0.04(-0.42%) |
Jun 04, 2007 | 8.976 | 8.991 | 8.887 | 8.916 | 399,779 | -0.08(-0.90%) |
Jun 01, 2007 | 9.034 | 9.164 | 8.942 | 8.996 | 1,052,962 | +0.00(+0.00%) |
May 31, 2007 | 8.985 | 9.126 | 8.956 | 8.996 | 787,392 | +0.03(+0.39%) |
May 30, 2007 | 8.657 | 8.982 | 8.645 | 8.962 | 1,099,235 | +0.23(+2.61%) |
May 29, 2007 | 8.746 | 8.792 | 8.608 | 8.734 | 1,154,169 | -0.01(-0.10%) |
May 25, 2007 | 8.824 | 8.959 | 8.708 | 8.743 | 766,685 | -0.06(-0.69%) |
May 24, 2007 | 9.034 | 9.034 | 8.786 | 8.803 | 1,105,969 | -0.25(-2.80%) |
May 23, 2007 | 9.031 | 9.198 | 9.010 | 9.057 | 1,017,960 | -0.01(-0.10%) |
May 22, 2007 | 9.025 | 9.094 | 8.927 | 9.066 | 1,263,080 | +0.07(+0.74%) |
May 21, 2007 | 8.916 | 9.091 | 8.855 | 8.999 | 880,994 | +0.08(+0.90%) |
May 18, 2007 | 8.757 | 8.956 | 8.740 | 8.919 | 1,233,660 | +0.19(+2.14%) |
May 17, 2007 | 8.752 | 8.870 | 8.708 | 8.731 | 1,449,971 | -0.01(-0.10%) |
May 16, 2007 | 8.538 | 8.749 | 8.475 | 8.740 | 672,715 | +0.22(+2.60%) |
May 15, 2007 | 8.415 | 8.608 | 8.331 | 8.518 | 993,403 | +0.07(+0.89%) |
May 14, 2007 | 8.642 | 8.642 | 8.363 | 8.443 | 587,802 | -0.17(-1.97%) |
May 11, 2007 | 8.599 | 8.680 | 8.544 | 8.613 | 469,377 | +0.06(+0.67%) |
May 10, 2007 | 8.685 | 8.723 | 8.501 | 8.556 | 1,243,307 | -0.20(-2.33%) |
May 09, 2007 | 8.760 | 8.789 | 8.602 | 8.760 | 871,052 | -0.04(-0.49%) |
May 08, 2007 | 8.602 | 8.809 | 8.561 | 8.803 | 1,131,119 | +0.15(+1.73%) |
May 07, 2007 | 8.737 | 8.740 | 8.582 | 8.654 | 969,729 | -0.07(-0.83%) |
May 04, 2007 | 8.708 | 8.734 | 8.573 | 8.726 | 1,834,109 | +0.02(+0.23%) |
May 03, 2007 | 8.556 | 8.714 | 8.512 | 8.706 | 1,006,102 | +0.16(+1.89%) |
May 02, 2007 | 8.276 | 8.657 | 8.276 | 8.544 | 1,738,195 | +0.32(+3.92%) |