Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.855 | 8.368 | 7.526 | 7.574 | 1,201,618 | -0.05(-0.63%) |
Jul 30, 2007 | 7.603 | 7.768 | 7.197 | 7.623 | 574,876 | +0.06(+0.77%) |
Jul 27, 2007 | 7.807 | 7.836 | 7.449 | 7.565 | 628,942 | -0.25(-3.22%) |
Jul 26, 2007 | 7.787 | 7.913 | 7.652 | 7.816 | 370,725 | -0.06(-0.74%) |
Jul 25, 2007 | 7.807 | 7.952 | 7.507 | 7.874 | 393,748 | +0.12(+1.50%) |
Jul 24, 2007 | 7.923 | 7.990 | 7.652 | 7.758 | 339,728 | -0.22(-2.79%) |
Jul 23, 2007 | 8.010 | 8.213 | 7.894 | 7.981 | 177,207 | +0.02(+0.24%) |
Jul 20, 2007 | 8.348 | 8.426 | 7.768 | 7.961 | 429,612 | -0.41(-4.86%) |
Jul 19, 2007 | 8.358 | 8.435 | 8.203 | 8.368 | 338,698 | +0.01(+0.12%) |
Jul 18, 2007 | 8.435 | 8.455 | 8.184 | 8.358 | 160,607 | -0.11(-1.26%) |
Jul 17, 2007 | 8.329 | 8.551 | 8.329 | 8.464 | 325,892 | +0.14(+1.63%) |
Jul 16, 2007 | 8.590 | 8.600 | 8.184 | 8.329 | 433,595 | -0.27(-3.15%) |
Jul 13, 2007 | 8.503 | 8.629 | 8.416 | 8.600 | 333,670 | +0.10(+1.14%) |
Jul 12, 2007 | 8.513 | 8.648 | 8.455 | 8.503 | 449,081 | -0.05(-0.57%) |
Jul 11, 2007 | 8.503 | 8.600 | 8.377 | 8.551 | 228,423 | +0.08(+0.91%) |
Jul 10, 2007 | 8.784 | 8.784 | 8.445 | 8.474 | 193,422 | -0.31(-3.52%) |
Jul 09, 2007 | 8.919 | 8.929 | 8.648 | 8.784 | 129,625 | -0.14(-1.52%) |
Jul 06, 2007 | 8.938 | 8.987 | 8.745 | 8.919 | 174,910 | -0.04(-0.43%) |
Jul 05, 2007 | 8.880 | 8.967 | 8.726 | 8.958 | 295,267 | +0.11(+1.20%) |
Jul 03, 2007 | 8.861 | 8.861 | 8.716 | 8.851 | 151,553 | +0.00(+0.00%) |
Jul 02, 2007 | 8.803 | 8.861 | 8.687 | 8.851 | 371,760 | +0.14(+1.55%) |
Jun 29, 2007 | 8.822 | 8.890 | 8.629 | 8.716 | 467,418 | -0.06(-0.66%) |
Jun 28, 2007 | 8.871 | 8.890 | 8.638 | 8.774 | 228,526 | -0.08(-0.87%) |
Jun 27, 2007 | 9.112 | 9.112 | 8.774 | 8.851 | 1,079,881 | +0.15(+1.78%) |
Jun 26, 2007 | 8.493 | 8.716 | 8.387 | 8.697 | 323,039 | +0.25(+2.98%) |
Jun 25, 2007 | 8.464 | 8.638 | 8.281 | 8.445 | 470,578 | -0.05(-0.57%) |
Jun 22, 2007 | 8.726 | 8.784 | 8.493 | 8.493 | 2,623,472 | -0.25(-2.88%) |
Jun 21, 2007 | 8.784 | 8.890 | 8.571 | 8.745 | 307,688 | -0.12(-1.31%) |
Jun 20, 2007 | 8.996 | 9.122 | 8.842 | 8.861 | 876,721 | -0.08(-0.87%) |
Jun 19, 2007 | 8.745 | 8.996 | 8.667 | 8.938 | 244,688 | +0.17(+1.99%) |
Jun 18, 2007 | 8.667 | 8.880 | 8.484 | 8.764 | 270,118 | -0.14(-1.52%) |
Jun 15, 2007 | 8.958 | 8.987 | 8.793 | 8.900 | 489,479 | +0.11(+1.21%) |
Jun 14, 2007 | 8.813 | 9.045 | 8.784 | 8.793 | 364,602 | -0.01(-0.11%) |
Jun 13, 2007 | 8.851 | 8.987 | 8.755 | 8.803 | 1,222,923 | -0.05(-0.55%) |
Jun 12, 2007 | 8.919 | 9.064 | 8.774 | 8.851 | 756,289 | -0.13(-1.40%) |
Jun 11, 2007 | 8.348 | 9.025 | 8.271 | 8.977 | 963,123 | +0.59(+7.04%) |
Jun 08, 2007 | 8.290 | 8.406 | 8.232 | 8.387 | 293,633 | +0.11(+1.29%) |
Jun 07, 2007 | 8.455 | 8.513 | 8.232 | 8.281 | 461,954 | -0.23(-2.73%) |
Jun 06, 2007 | 8.339 | 8.561 | 8.271 | 8.513 | 802,843 | +0.09(+1.03%) |
Jun 05, 2007 | 8.561 | 8.561 | 8.232 | 8.426 | 364,168 | -0.13(-1.47%) |
Jun 04, 2007 | 8.571 | 8.667 | 8.339 | 8.551 | 439,812 | +0.00(+0.00%) |
Jun 01, 2007 | 8.368 | 8.697 | 8.368 | 8.551 | 595,012 | +0.29(+3.51%) |
May 31, 2007 | 7.913 | 8.300 | 7.913 | 8.261 | 670,813 | +0.28(+3.52%) |
May 30, 2007 | 8.145 | 8.290 | 7.816 | 7.981 | 1,386,423 | -0.25(-3.06%) |
May 29, 2007 | 8.484 | 8.513 | 8.164 | 8.232 | 553,636 | -0.20(-2.41%) |
May 25, 2007 | 8.232 | 8.513 | 8.164 | 8.435 | 811,266 | +0.22(+2.71%) |
May 24, 2007 | 8.474 | 8.571 | 8.058 | 8.213 | 672,483 | -0.30(-3.52%) |
May 23, 2007 | 8.590 | 8.677 | 8.478 | 8.513 | 521,321 | -0.09(-1.01%) |
May 22, 2007 | 8.455 | 8.784 | 8.455 | 8.600 | 392,237 | +0.01(+0.11%) |
May 21, 2007 | 8.580 | 8.609 | 8.426 | 8.590 | 238,414 | +0.01(+0.11%) |
May 18, 2007 | 8.600 | 8.687 | 8.493 | 8.580 | 431,390 | -0.01(-0.11%) |
May 17, 2007 | 8.851 | 8.851 | 8.493 | 8.590 | 543,297 | -0.27(-3.06%) |
May 16, 2007 | 8.948 | 9.058 | 8.561 | 8.861 | 381,821 | -0.03(-0.33%) |
May 15, 2007 | 8.716 | 9.103 | 8.658 | 8.890 | 744,510 | +0.16(+1.88%) |
May 14, 2007 | 8.745 | 8.793 | 8.667 | 8.726 | 439,638 | +0.00(+0.00%) |
May 11, 2007 | 8.726 | 8.813 | 8.687 | 8.726 | 301,109 | +0.05(+0.56%) |
May 10, 2007 | 8.745 | 8.784 | 8.474 | 8.677 | 844,159 | -0.05(-0.55%) |
May 09, 2007 | 8.513 | 8.900 | 8.340 | 8.726 | 1,133,848 | +0.49(+5.99%) |
May 08, 2007 | 8.406 | 8.580 | 8.126 | 8.232 | 873,999 | -0.05(-0.58%) |
May 07, 2007 | 8.010 | 8.455 | 7.932 | 8.281 | 1,205,616 | +0.35(+4.39%) |
May 04, 2007 | 8.590 | 8.638 | 7.903 | 7.932 | 1,030,759 | -0.57(-6.71%) |
May 03, 2007 | 8.755 | 8.755 | 8.464 | 8.503 | 711,630 | -0.22(-2.55%) |
May 02, 2007 | 8.871 | 8.900 | 8.522 | 8.726 | 906,612 | -0.15(-1.64%) |