Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.160 | 8.374 | 8.128 | 8.135 | 2,233,863 | -0.03(-0.31%) |
Jul 30, 2007 | 7.989 | 8.210 | 7.871 | 8.160 | 2,766,292 | +0.19(+2.38%) |
Jul 27, 2007 | 8.111 | 8.133 | 7.722 | 7.970 | 6,269,057 | -0.14(-1.74%) |
Jul 26, 2007 | 8.281 | 8.397 | 7.945 | 8.111 | 4,888,568 | -0.24(-2.91%) |
Jul 25, 2007 | 8.466 | 8.552 | 8.292 | 8.354 | 2,740,255 | -0.08(-0.90%) |
Jul 24, 2007 | 8.457 | 8.501 | 8.287 | 8.430 | 2,376,269 | -0.11(-1.32%) |
Jul 23, 2007 | 8.600 | 8.632 | 8.523 | 8.543 | 1,583,471 | -0.04(-0.44%) |
Jul 20, 2007 | 8.680 | 8.693 | 8.485 | 8.581 | 1,857,124 | -0.12(-1.42%) |
Jul 19, 2007 | 8.759 | 8.821 | 8.636 | 8.704 | 1,895,914 | -0.04(-0.47%) |
Jul 18, 2007 | 8.712 | 8.828 | 8.652 | 8.745 | 1,097,271 | -0.01(-0.09%) |
Jul 17, 2007 | 8.869 | 8.926 | 8.748 | 8.753 | 1,723,220 | -0.12(-1.31%) |
Jul 16, 2007 | 8.659 | 9.048 | 8.656 | 8.869 | 2,486,262 | +0.17(+1.94%) |
Jul 13, 2007 | 8.637 | 8.738 | 8.610 | 8.700 | 1,220,548 | +0.01(+0.12%) |
Jul 12, 2007 | 8.563 | 8.699 | 8.426 | 8.690 | 1,547,869 | +0.18(+2.09%) |
Jul 11, 2007 | 8.425 | 8.520 | 8.414 | 8.512 | 1,486,762 | +0.04(+0.51%) |
Jul 10, 2007 | 8.474 | 8.508 | 8.421 | 8.469 | 2,013,346 | -0.03(-0.37%) |
Jul 09, 2007 | 8.373 | 8.509 | 8.353 | 8.500 | 1,702,497 | +0.16(+1.88%) |
Jul 06, 2007 | 8.269 | 8.351 | 8.235 | 8.343 | 811,927 | +0.06(+0.74%) |
Jul 05, 2007 | 8.287 | 8.297 | 8.220 | 8.281 | 1,500,578 | -0.01(-0.07%) |
Jul 03, 2007 | 8.290 | 8.354 | 8.260 | 8.287 | 854,436 | +0.02(+0.24%) |
Jul 02, 2007 | 8.154 | 8.362 | 8.154 | 8.267 | 2,258,837 | +0.17(+2.12%) |
Jun 29, 2007 | 7.999 | 8.173 | 7.999 | 8.096 | 1,938,955 | +0.08(+1.03%) |
Jun 28, 2007 | 7.844 | 8.055 | 7.844 | 8.013 | 1,932,578 | +0.17(+2.17%) |
Jun 27, 2007 | 7.778 | 7.854 | 7.728 | 7.843 | 1,498,983 | +0.04(+0.53%) |
Jun 26, 2007 | 7.876 | 7.908 | 7.788 | 7.802 | 1,846,497 | -0.05(-0.58%) |
Jun 25, 2007 | 7.976 | 8.049 | 7.819 | 7.847 | 1,521,301 | -0.13(-1.60%) |
Jun 22, 2007 | 8.003 | 8.080 | 7.921 | 7.975 | 3,556,964 | -0.03(-0.35%) |
Jun 21, 2007 | 7.876 | 8.006 | 7.803 | 8.003 | 2,330,040 | +0.13(+1.61%) |
Jun 20, 2007 | 7.980 | 8.029 | 7.861 | 7.876 | 2,182,320 | -0.10(-1.23%) |
Jun 19, 2007 | 7.858 | 8.018 | 7.858 | 7.974 | 1,328,946 | +0.05(+0.68%) |
Jun 18, 2007 | 7.877 | 7.927 | 7.854 | 7.920 | 1,398,024 | +0.08(+0.96%) |
Jun 15, 2007 | 7.888 | 7.978 | 7.839 | 7.845 | 1,173,256 | +0.00(+0.02%) |
Jun 14, 2007 | 7.872 | 7.964 | 7.806 | 7.843 | 990,997 | -0.03(-0.33%) |
Jun 13, 2007 | 7.721 | 7.886 | 7.721 | 7.869 | 1,635,545 | +0.15(+1.98%) |
Jun 12, 2007 | 7.710 | 7.805 | 7.687 | 7.717 | 1,152,001 | -0.04(-0.57%) |
Jun 11, 2007 | 7.775 | 7.803 | 7.732 | 7.761 | 1,164,754 | -0.02(-0.24%) |
Jun 08, 2007 | 7.693 | 7.780 | 7.679 | 7.780 | 1,028,193 | +0.06(+0.83%) |
Jun 07, 2007 | 7.802 | 7.851 | 7.707 | 7.716 | 1,514,924 | -0.10(-1.24%) |
Jun 06, 2007 | 7.885 | 7.932 | 7.801 | 7.813 | 2,053,730 | -0.09(-1.17%) |
Jun 05, 2007 | 7.860 | 7.929 | 7.848 | 7.905 | 1,428,843 | +0.00(+0.04%) |
Jun 04, 2007 | 7.864 | 7.935 | 7.823 | 7.902 | 1,256,149 | +0.03(+0.39%) |
Jun 01, 2007 | 7.937 | 7.997 | 7.850 | 7.871 | 1,583,471 | -0.05(-0.61%) |
May 31, 2007 | 7.763 | 7.919 | 7.759 | 7.919 | 2,074,984 | +0.16(+2.06%) |
May 30, 2007 | 7.702 | 7.780 | 7.670 | 7.759 | 5,271,683 | +0.06(+0.75%) |
May 29, 2007 | 7.687 | 7.802 | 7.676 | 7.702 | 1,195,573 | -0.04(-0.51%) |
May 25, 2007 | 7.787 | 7.810 | 7.676 | 7.741 | 1,212,577 | -0.00(-0.04%) |
May 24, 2007 | 7.809 | 7.857 | 7.705 | 7.744 | 1,678,054 | -0.05(-0.68%) |
May 23, 2007 | 7.805 | 7.892 | 7.755 | 7.797 | 3,467,164 | -0.01(-0.11%) |
May 22, 2007 | 7.869 | 7.889 | 7.687 | 7.805 | 1,611,102 | -0.06(-0.83%) |
May 21, 2007 | 7.788 | 7.981 | 7.786 | 7.870 | 2,250,867 | +0.08(+1.05%) |
May 18, 2007 | 7.838 | 7.848 | 7.731 | 7.788 | 1,911,324 | -0.05(-0.59%) |
May 17, 2007 | 7.707 | 7.902 | 7.688 | 7.835 | 2,057,981 | +0.11(+1.45%) |
May 16, 2007 | 7.669 | 7.748 | 7.660 | 7.723 | 1,511,205 | +0.07(+0.91%) |
May 15, 2007 | 7.589 | 7.701 | 7.493 | 7.653 | 2,090,394 | +0.06(+0.77%) |
May 14, 2007 | 7.524 | 7.707 | 7.535 | 7.595 | 2,448,535 | +0.07(+0.94%) |
May 11, 2007 | 7.459 | 7.536 | 7.459 | 7.524 | 1,040,414 | +0.07(+0.97%) |
May 10, 2007 | 7.518 | 7.539 | 7.436 | 7.452 | 979,307 | -0.10(-1.33%) |
May 09, 2007 | 7.481 | 7.564 | 7.461 | 7.552 | 1,108,961 | +0.04(+0.59%) |
May 08, 2007 | 7.446 | 7.508 | 7.379 | 7.508 | 1,163,691 | +0.04(+0.58%) |
May 07, 2007 | 7.532 | 7.537 | 7.454 | 7.465 | 1,066,983 | -0.07(-0.91%) |
May 04, 2007 | 7.514 | 7.550 | 7.448 | 7.533 | 1,191,322 | +0.05(+0.62%) |
May 03, 2007 | 7.497 | 7.571 | 7.481 | 7.487 | 2,326,852 | -0.01(-0.13%) |
May 02, 2007 | 7.320 | 7.499 | 7.320 | 7.497 | 1,710,998 | +0.19(+2.63%) |