Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.854 | 8.367 | 7.526 | 7.574 | 1,201,694 | -0.05(-0.63%) |
Jul 30, 2007 | 7.603 | 7.767 | 7.197 | 7.622 | 574,912 | +0.06(+0.77%) |
Jul 27, 2007 | 7.806 | 7.835 | 7.448 | 7.564 | 628,982 | -0.25(-3.22%) |
Jul 26, 2007 | 7.787 | 7.912 | 7.651 | 7.816 | 370,749 | -0.06(-0.74%) |
Jul 25, 2007 | 7.806 | 7.951 | 7.506 | 7.874 | 393,773 | +0.12(+1.50%) |
Jul 24, 2007 | 7.922 | 7.990 | 7.651 | 7.758 | 339,750 | -0.22(-2.79%) |
Jul 23, 2007 | 8.009 | 8.212 | 7.893 | 7.980 | 177,218 | +0.02(+0.24%) |
Jul 20, 2007 | 8.348 | 8.425 | 7.767 | 7.961 | 429,639 | -0.41(-4.86%) |
Jul 19, 2007 | 8.357 | 8.435 | 8.203 | 8.367 | 338,719 | +0.01(+0.12%) |
Jul 18, 2007 | 8.435 | 8.454 | 8.183 | 8.357 | 160,617 | -0.11(-1.26%) |
Jul 17, 2007 | 8.328 | 8.551 | 8.328 | 8.464 | 325,912 | +0.14(+1.63%) |
Jul 16, 2007 | 8.590 | 8.599 | 8.183 | 8.328 | 433,622 | -0.27(-3.15%) |
Jul 13, 2007 | 8.503 | 8.628 | 8.415 | 8.599 | 333,692 | +0.10(+1.14%) |
Jul 12, 2007 | 8.512 | 8.648 | 8.454 | 8.503 | 449,110 | -0.05(-0.57%) |
Jul 11, 2007 | 8.503 | 8.599 | 8.377 | 8.551 | 228,437 | +0.08(+0.91%) |
Jul 10, 2007 | 8.783 | 8.783 | 8.444 | 8.473 | 193,434 | -0.31(-3.52%) |
Jul 09, 2007 | 8.918 | 8.928 | 8.648 | 8.783 | 129,633 | -0.14(-1.52%) |
Jul 06, 2007 | 8.938 | 8.986 | 8.744 | 8.918 | 174,921 | -0.04(-0.43%) |
Jul 05, 2007 | 8.880 | 8.967 | 8.725 | 8.957 | 295,285 | +0.11(+1.20%) |
Jul 03, 2007 | 8.860 | 8.860 | 8.715 | 8.851 | 151,563 | +0.00(+0.00%) |
Jul 02, 2007 | 8.802 | 8.860 | 8.686 | 8.851 | 371,783 | +0.14(+1.55%) |
Jun 29, 2007 | 8.822 | 8.889 | 8.628 | 8.715 | 467,447 | -0.06(-0.66%) |
Jun 28, 2007 | 8.870 | 8.889 | 8.638 | 8.773 | 228,540 | -0.08(-0.87%) |
Jun 27, 2007 | 9.112 | 9.112 | 8.773 | 8.851 | 1,079,949 | +0.15(+1.78%) |
Jun 26, 2007 | 8.493 | 8.715 | 8.386 | 8.696 | 323,060 | +0.25(+2.98%) |
Jun 25, 2007 | 8.464 | 8.638 | 8.280 | 8.444 | 470,608 | -0.05(-0.57%) |
Jun 22, 2007 | 8.725 | 8.783 | 8.493 | 8.493 | 2,623,638 | -0.25(-2.88%) |
Jun 21, 2007 | 8.783 | 8.889 | 8.570 | 8.744 | 307,708 | -0.12(-1.31%) |
Jun 20, 2007 | 8.996 | 9.122 | 8.841 | 8.860 | 876,776 | -0.08(-0.87%) |
Jun 19, 2007 | 8.744 | 8.996 | 8.667 | 8.938 | 244,703 | +0.17(+1.99%) |
Jun 18, 2007 | 8.667 | 8.880 | 8.483 | 8.764 | 270,135 | -0.14(-1.52%) |
Jun 15, 2007 | 8.957 | 8.986 | 8.793 | 8.899 | 489,510 | +0.11(+1.21%) |
Jun 14, 2007 | 8.812 | 9.044 | 8.783 | 8.793 | 364,625 | -0.01(-0.11%) |
Jun 13, 2007 | 8.851 | 8.986 | 8.754 | 8.802 | 1,223,000 | -0.05(-0.55%) |
Jun 12, 2007 | 8.918 | 9.064 | 8.773 | 8.851 | 756,337 | -0.13(-1.40%) |
Jun 11, 2007 | 8.348 | 9.025 | 8.270 | 8.976 | 963,184 | +0.59(+7.04%) |
Jun 08, 2007 | 8.290 | 8.406 | 8.232 | 8.386 | 293,652 | +0.11(+1.29%) |
Jun 07, 2007 | 8.454 | 8.512 | 8.232 | 8.280 | 461,984 | -0.23(-2.73%) |
Jun 06, 2007 | 8.338 | 8.561 | 8.270 | 8.512 | 802,894 | +0.09(+1.03%) |
Jun 05, 2007 | 8.561 | 8.561 | 8.232 | 8.425 | 364,191 | -0.13(-1.47%) |
Jun 04, 2007 | 8.570 | 8.667 | 8.338 | 8.551 | 439,839 | +0.00(+0.00%) |
Jun 01, 2007 | 8.367 | 8.696 | 8.367 | 8.551 | 595,050 | +0.29(+3.51%) |
May 31, 2007 | 7.912 | 8.299 | 7.912 | 8.261 | 670,855 | +0.28(+3.52%) |
May 30, 2007 | 8.145 | 8.290 | 7.816 | 7.980 | 1,386,511 | -0.25(-3.06%) |
May 29, 2007 | 8.483 | 8.512 | 8.164 | 8.232 | 553,671 | -0.20(-2.41%) |
May 25, 2007 | 8.232 | 8.512 | 8.164 | 8.435 | 811,317 | +0.22(+2.71%) |
May 24, 2007 | 8.473 | 8.570 | 8.058 | 8.212 | 672,526 | -0.30(-3.52%) |
May 23, 2007 | 8.590 | 8.677 | 8.477 | 8.512 | 521,354 | -0.09(-1.01%) |
May 22, 2007 | 8.454 | 8.783 | 8.454 | 8.599 | 392,262 | +0.01(+0.11%) |
May 21, 2007 | 8.580 | 8.609 | 8.425 | 8.590 | 238,429 | +0.01(+0.11%) |
May 18, 2007 | 8.599 | 8.686 | 8.493 | 8.580 | 431,417 | -0.01(-0.11%) |
May 17, 2007 | 8.851 | 8.851 | 8.493 | 8.590 | 543,331 | -0.27(-3.06%) |
May 16, 2007 | 8.947 | 9.058 | 8.561 | 8.860 | 381,846 | -0.03(-0.33%) |
May 15, 2007 | 8.715 | 9.102 | 8.657 | 8.889 | 744,557 | +0.16(+1.88%) |
May 14, 2007 | 8.744 | 8.793 | 8.667 | 8.725 | 439,666 | +0.00(+0.00%) |
May 11, 2007 | 8.725 | 8.812 | 8.686 | 8.725 | 301,129 | +0.05(+0.56%) |
May 10, 2007 | 8.744 | 8.783 | 8.473 | 8.677 | 844,212 | -0.05(-0.55%) |
May 09, 2007 | 8.512 | 8.899 | 8.339 | 8.725 | 1,133,920 | +0.49(+5.99%) |
May 08, 2007 | 8.406 | 8.580 | 8.125 | 8.232 | 874,054 | -0.05(-0.58%) |
May 07, 2007 | 8.009 | 8.454 | 7.932 | 8.280 | 1,205,692 | +0.35(+4.39%) |
May 04, 2007 | 8.590 | 8.638 | 7.903 | 7.932 | 1,030,825 | -0.57(-6.71%) |
May 03, 2007 | 8.754 | 8.754 | 8.464 | 8.503 | 711,675 | -0.22(-2.55%) |
May 02, 2007 | 8.870 | 8.899 | 8.522 | 8.725 | 906,669 | -0.15(-1.64%) |