Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.130 | 9.237 | 9.073 | 9.198 | 1,334,723 | +0.17(+1.90%) |
Jul 30, 2007 | 9.011 | 9.068 | 8.855 | 9.026 | 693,917 | +0.12(+1.40%) |
Jul 27, 2007 | 9.188 | 9.219 | 8.902 | 8.902 | 1,270,450 | -0.40(-4.33%) |
Jul 26, 2007 | 9.411 | 9.416 | 9.180 | 9.304 | 1,153,450 | -0.23(-2.37%) |
Jul 25, 2007 | 9.536 | 9.621 | 9.466 | 9.531 | 681,217 | -0.02(-0.24%) |
Jul 24, 2007 | 9.520 | 9.647 | 9.520 | 9.554 | 841,707 | -0.02(-0.16%) |
Jul 23, 2007 | 9.486 | 9.614 | 9.486 | 9.570 | 492,246 | +0.09(+0.99%) |
Jul 20, 2007 | 9.471 | 9.588 | 9.463 | 9.476 | 476,851 | +0.04(+0.47%) |
Jul 19, 2007 | 9.447 | 9.525 | 9.427 | 9.432 | 531,118 | -0.02(-0.19%) |
Jul 18, 2007 | 9.208 | 9.450 | 9.208 | 9.450 | 1,049,151 | +0.24(+2.60%) |
Jul 17, 2007 | 9.149 | 9.242 | 9.149 | 9.211 | 449,141 | +0.09(+1.00%) |
Jul 16, 2007 | 9.198 | 9.260 | 9.115 | 9.120 | 485,319 | -0.11(-1.15%) |
Jul 13, 2007 | 9.156 | 9.232 | 9.133 | 9.227 | 434,131 | +0.05(+0.57%) |
Jul 12, 2007 | 9.029 | 9.175 | 9.019 | 9.175 | 662,358 | +0.19(+2.08%) |
Jul 11, 2007 | 8.982 | 8.993 | 8.912 | 8.987 | 569,990 | -0.05(-0.52%) |
Jul 10, 2007 | 8.995 | 9.081 | 8.964 | 9.034 | 541,125 | +0.04(+0.49%) |
Jul 09, 2007 | 9.052 | 9.065 | 8.990 | 8.990 | 369,473 | -0.03(-0.37%) |
Jul 06, 2007 | 9.073 | 9.091 | 9.000 | 9.024 | 516,493 | -0.02(-0.20%) |
Jul 05, 2007 | 8.834 | 9.073 | 8.834 | 9.042 | 906,749 | +0.29(+3.33%) |
Jul 03, 2007 | 8.837 | 8.845 | 8.751 | 8.751 | 355,233 | -0.01(-0.15%) |
Jul 02, 2007 | 8.769 | 8.795 | 8.754 | 8.764 | 238,618 | -0.01(-0.15%) |
Jun 29, 2007 | 8.754 | 8.782 | 8.686 | 8.777 | 437,980 | +0.04(+0.45%) |
Jun 28, 2007 | 8.800 | 8.816 | 8.730 | 8.738 | 463,766 | +0.03(+0.39%) |
Jun 27, 2007 | 8.593 | 8.704 | 8.541 | 8.704 | 1,322,792 | +0.10(+1.18%) |
Jun 26, 2007 | 8.699 | 8.756 | 8.598 | 8.603 | 1,197,325 | -0.09(-0.99%) |
Jun 25, 2007 | 8.634 | 8.738 | 8.634 | 8.689 | 928,302 | -0.01(-0.09%) |
Jun 22, 2007 | 8.717 | 8.720 | 8.608 | 8.696 | 1,182,700 | -0.04(-0.42%) |
Jun 21, 2007 | 8.769 | 8.790 | 8.694 | 8.733 | 641,575 | -0.08(-0.86%) |
Jun 20, 2007 | 8.811 | 8.847 | 8.782 | 8.808 | 527,269 | -0.06(-0.70%) |
Jun 19, 2007 | 8.873 | 8.907 | 8.803 | 8.871 | 682,756 | -0.01(-0.06%) |
Jun 18, 2007 | 8.899 | 8.899 | 8.826 | 8.876 | 588,848 | -0.02(-0.18%) |
Jun 15, 2007 | 8.855 | 8.977 | 8.793 | 8.891 | 759,345 | +0.04(+0.44%) |
Jun 14, 2007 | 8.811 | 8.946 | 8.777 | 8.852 | 665,052 | +0.03(+0.35%) |
Jun 13, 2007 | 8.722 | 8.824 | 8.691 | 8.821 | 1,437,868 | +0.07(+0.83%) |
Jun 12, 2007 | 8.834 | 8.858 | 8.743 | 8.748 | 737,023 | -0.10(-1.12%) |
Jun 11, 2007 | 8.886 | 8.925 | 8.847 | 8.847 | 421,430 | -0.06(-0.64%) |
Jun 08, 2007 | 8.777 | 8.910 | 8.769 | 8.904 | 642,730 | +0.12(+1.36%) |
Jun 07, 2007 | 9.052 | 9.102 | 8.774 | 8.785 | 1,431,710 | -0.28(-3.10%) |
Jun 06, 2007 | 9.281 | 9.281 | 9.037 | 9.065 | 670,825 | -0.16(-1.69%) |
Jun 05, 2007 | 9.393 | 9.382 | 9.156 | 9.221 | 1,146,523 | -0.14(-1.50%) |
Jun 04, 2007 | 9.310 | 9.393 | 9.247 | 9.362 | 903,332 | +0.05(+0.50%) |
Jun 01, 2007 | 9.278 | 9.346 | 9.208 | 9.315 | 569,990 | +0.08(+0.82%) |
May 31, 2007 | 9.255 | 9.315 | 9.211 | 9.240 | 807,453 | +0.03(+0.37%) |
May 30, 2007 | 9.013 | 9.216 | 8.982 | 9.206 | 1,141,442 | +0.18(+2.02%) |
May 29, 2007 | 8.977 | 9.060 | 8.951 | 9.024 | 562,292 | +0.03(+0.29%) |
May 25, 2007 | 8.969 | 9.060 | 8.964 | 8.998 | 704,309 | +0.11(+1.20%) |
May 24, 2007 | 8.990 | 9.003 | 8.873 | 8.891 | 813,996 | -0.10(-1.10%) |
May 23, 2007 | 9.016 | 9.042 | 8.964 | 8.990 | 1,055,694 | +0.02(+0.20%) |
May 22, 2007 | 8.941 | 8.985 | 8.912 | 8.972 | 1,373,595 | +0.00(+0.03%) |
May 21, 2007 | 8.858 | 8.969 | 8.858 | 8.969 | 448,756 | +0.12(+1.41%) |
May 18, 2007 | 8.834 | 8.850 | 8.785 | 8.845 | 429,128 | +0.04(+0.44%) |
May 17, 2007 | 8.826 | 8.842 | 8.764 | 8.806 | 1,031,832 | -0.00(-0.03%) |
May 16, 2007 | 8.876 | 8.897 | 8.795 | 8.808 | 1,415,161 | -0.04(-0.47%) |
May 15, 2007 | 8.787 | 8.902 | 8.774 | 8.850 | 427,588 | +0.09(+1.01%) |
May 14, 2007 | 8.782 | 8.813 | 8.717 | 8.761 | 535,736 | -0.03(-0.30%) |
May 11, 2007 | 8.722 | 8.798 | 8.704 | 8.787 | 817,075 | -0.02(-0.24%) |
May 10, 2007 | 8.839 | 8.891 | 8.785 | 8.808 | 697,766 | -0.05(-0.62%) |
May 09, 2007 | 8.787 | 8.959 | 8.746 | 8.863 | 2,503,569 | +0.05(+0.53%) |
May 08, 2007 | 8.806 | 8.860 | 8.769 | 8.816 | 353,309 | -0.02(-0.26%) |
May 07, 2007 | 8.842 | 8.876 | 8.798 | 8.839 | 441,059 | +0.00(+0.03%) |
May 04, 2007 | 8.764 | 8.839 | 8.730 | 8.837 | 640,421 | +0.12(+1.34%) |
May 03, 2007 | 8.733 | 8.777 | 8.668 | 8.720 | 488,228 | +0.01(+0.09%) |
May 02, 2007 | 8.632 | 8.712 | 8.585 | 8.712 | 503,846 | +0.10(+1.12%) |