Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.850 | 7.868 | 7.603 | 7.619 | 5,869,702 | -0.16(-2.11%) |
Jul 30, 2007 | 7.712 | 7.830 | 7.603 | 7.783 | 4,102,900 | +0.08(+1.04%) |
Jul 27, 2007 | 7.761 | 7.841 | 7.563 | 7.703 | 6,006,405 | -0.10(-1.23%) |
Jul 26, 2007 | 7.961 | 7.975 | 7.361 | 7.799 | 6,183,418 | -0.15(-1.93%) |
Jul 25, 2007 | 8.099 | 8.132 | 7.830 | 7.952 | 4,652,353 | -0.08(-0.94%) |
Jul 24, 2007 | 8.135 | 8.190 | 7.974 | 8.028 | 4,643,418 | -0.16(-1.98%) |
Jul 23, 2007 | 8.357 | 8.390 | 8.175 | 8.190 | 3,761,591 | -0.16(-1.87%) |
Jul 20, 2007 | 8.421 | 8.433 | 8.310 | 8.346 | 4,059,731 | -0.09(-1.05%) |
Jul 19, 2007 | 8.368 | 8.562 | 8.366 | 8.435 | 5,741,897 | +0.18(+2.24%) |
Jul 18, 2007 | 8.172 | 8.462 | 7.997 | 8.250 | 9,094,823 | -0.19(-2.24%) |
Jul 17, 2007 | 8.219 | 8.484 | 8.168 | 8.439 | 6,253,281 | +0.20(+2.37%) |
Jul 16, 2007 | 8.288 | 8.290 | 8.168 | 8.244 | 3,127,989 | -0.05(-0.62%) |
Jul 13, 2007 | 8.295 | 8.313 | 8.237 | 8.295 | 2,404,450 | +0.00(+0.03%) |
Jul 12, 2007 | 7.997 | 8.295 | 7.963 | 8.293 | 3,378,462 | +0.38(+4.78%) |
Jul 11, 2007 | 7.910 | 7.963 | 7.863 | 7.914 | 3,755,745 | -0.01(-0.17%) |
Jul 10, 2007 | 7.955 | 8.021 | 7.901 | 7.928 | 3,207,133 | -0.09(-1.11%) |
Jul 09, 2007 | 7.921 | 8.021 | 7.863 | 8.017 | 3,580,819 | +0.10(+1.21%) |
Jul 06, 2007 | 7.986 | 7.986 | 7.870 | 7.921 | 3,239,803 | -0.05(-0.67%) |
Jul 05, 2007 | 8.001 | 8.023 | 7.926 | 7.975 | 2,264,150 | +0.00(+0.03%) |
Jul 03, 2007 | 7.999 | 8.021 | 7.932 | 7.972 | 1,540,611 | -0.04(-0.44%) |
Jul 02, 2007 | 7.979 | 8.030 | 7.910 | 8.008 | 2,089,223 | +0.08(+1.01%) |
Jun 29, 2007 | 7.959 | 8.001 | 7.888 | 7.928 | 2,957,721 | +0.01(+0.14%) |
Jun 28, 2007 | 7.841 | 7.926 | 7.797 | 7.917 | 3,744,503 | +0.07(+0.85%) |
Jun 27, 2007 | 7.761 | 7.857 | 7.688 | 7.850 | 3,238,611 | +0.04(+0.48%) |
Jun 26, 2007 | 7.948 | 7.961 | 7.763 | 7.812 | 3,732,812 | -0.11(-1.38%) |
Jun 25, 2007 | 7.970 | 8.068 | 7.899 | 7.921 | 4,123,136 | -0.03(-0.39%) |
Jun 22, 2007 | 7.983 | 8.032 | 7.901 | 7.952 | 4,979,331 | -0.03(-0.36%) |
Jun 21, 2007 | 7.841 | 7.983 | 7.754 | 7.981 | 2,609,550 | +0.11(+1.36%) |
Jun 20, 2007 | 7.983 | 8.026 | 7.841 | 7.874 | 2,622,996 | -0.09(-1.14%) |
Jun 19, 2007 | 8.017 | 8.043 | 7.923 | 7.966 | 2,734,517 | -0.09(-1.16%) |
Jun 18, 2007 | 8.117 | 8.139 | 8.008 | 8.059 | 3,755,745 | -0.09(-1.15%) |
Jun 15, 2007 | 8.177 | 8.226 | 8.117 | 8.152 | 2,878,865 | +0.05(+0.60%) |
Jun 14, 2007 | 7.977 | 8.144 | 7.943 | 8.104 | 2,864,475 | +0.15(+1.93%) |
Jun 13, 2007 | 7.817 | 7.968 | 7.803 | 7.950 | 2,028,966 | +0.17(+2.23%) |
Jun 12, 2007 | 7.850 | 7.881 | 7.754 | 7.777 | 2,668,864 | -0.12(-1.52%) |
Jun 11, 2007 | 7.912 | 7.941 | 7.848 | 7.897 | 1,741,169 | -0.05(-0.64%) |
Jun 08, 2007 | 7.737 | 7.948 | 7.732 | 7.948 | 3,570,476 | +0.21(+2.76%) |
Jun 07, 2007 | 7.863 | 7.914 | 7.734 | 7.734 | 3,929,323 | -0.16(-2.03%) |
Jun 06, 2007 | 7.819 | 7.908 | 7.806 | 7.894 | 2,923,833 | +0.03(+0.37%) |
Jun 05, 2007 | 7.972 | 8.032 | 7.792 | 7.866 | 4,013,341 | -0.16(-2.02%) |
Jun 04, 2007 | 8.037 | 8.117 | 7.988 | 8.028 | 3,038,053 | -0.05(-0.61%) |
Jun 01, 2007 | 7.970 | 8.086 | 7.910 | 8.077 | 3,787,169 | +0.12(+1.51%) |
May 31, 2007 | 7.879 | 7.977 | 7.848 | 7.957 | 6,047,776 | +0.12(+1.50%) |
May 30, 2007 | 7.719 | 7.843 | 7.683 | 7.839 | 3,408,591 | +0.06(+0.83%) |
May 29, 2007 | 7.781 | 7.848 | 7.761 | 7.774 | 2,278,535 | +0.05(+0.63%) |
May 25, 2007 | 7.730 | 7.777 | 7.679 | 7.725 | 2,066,739 | +0.04(+0.55%) |
May 24, 2007 | 7.823 | 7.839 | 7.681 | 7.683 | 3,959,002 | -0.16(-2.04%) |
May 23, 2007 | 7.761 | 7.917 | 7.739 | 7.843 | 5,279,305 | +0.01(+0.11%) |
May 22, 2007 | 7.821 | 7.846 | 7.752 | 7.834 | 4,325,493 | +0.00(+0.00%) |
May 21, 2007 | 7.628 | 7.834 | 7.596 | 7.834 | 3,780,105 | +0.04(+0.51%) |
May 18, 2007 | 7.681 | 7.801 | 7.643 | 7.794 | 5,219,911 | +0.14(+1.89%) |
May 17, 2007 | 7.625 | 7.688 | 7.481 | 7.650 | 4,345,729 | +0.00(+0.03%) |
May 16, 2007 | 7.643 | 7.717 | 7.565 | 7.648 | 2,401,725 | +0.04(+0.53%) |
May 15, 2007 | 7.654 | 7.743 | 7.588 | 7.608 | 3,951,357 | -0.06(-0.78%) |
May 14, 2007 | 7.850 | 7.863 | 7.588 | 7.668 | 5,520,861 | -0.18(-2.35%) |
May 11, 2007 | 7.717 | 7.859 | 7.639 | 7.852 | 4,358,320 | +0.14(+1.88%) |
May 10, 2007 | 7.910 | 7.937 | 7.679 | 7.708 | 4,191,487 | -0.25(-3.16%) |
May 09, 2007 | 7.906 | 7.995 | 7.837 | 7.959 | 2,589,719 | +0.03(+0.36%) |
May 08, 2007 | 7.979 | 7.979 | 7.848 | 7.930 | 2,928,384 | -0.06(-0.78%) |
May 07, 2007 | 8.083 | 8.092 | 7.946 | 7.992 | 3,075,183 | -0.09(-1.10%) |
May 04, 2007 | 8.008 | 8.090 | 7.917 | 8.081 | 4,874,555 | +0.08(+1.06%) |
May 03, 2007 | 8.003 | 8.017 | 7.894 | 7.997 | 4,224,314 | +0.02(+0.25%) |
May 02, 2007 | 7.917 | 8.010 | 7.854 | 7.977 | 4,509,539 | +0.04(+0.53%) |