Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.518 | 8.575 | 8.418 | 8.426 | 371,194 | -0.03(-0.38%) |
Jul 30, 2007 | 8.250 | 8.466 | 8.246 | 8.458 | 352,983 | +0.08(+0.91%) |
Jul 27, 2007 | 8.510 | 8.563 | 8.382 | 8.382 | 500,413 | -0.21(-2.43%) |
Jul 26, 2007 | 8.639 | 8.679 | 8.178 | 8.591 | 1,381,750 | -0.18(-2.10%) |
Jul 25, 2007 | 8.859 | 8.927 | 8.639 | 8.775 | 505,153 | -0.00(-0.05%) |
Jul 24, 2007 | 8.939 | 8.939 | 8.763 | 8.779 | 420,586 | -0.21(-2.32%) |
Jul 23, 2007 | 8.951 | 9.028 | 8.927 | 8.987 | 341,508 | +0.04(+0.45%) |
Jul 20, 2007 | 9.036 | 9.064 | 8.919 | 8.947 | 309,078 | -0.09(-1.02%) |
Jul 19, 2007 | 9.028 | 9.072 | 9.020 | 9.040 | 337,766 | +0.02(+0.22%) |
Jul 18, 2007 | 8.939 | 9.024 | 8.937 | 9.020 | 400,380 | -0.02(-0.18%) |
Jul 17, 2007 | 9.084 | 9.104 | 9.032 | 9.036 | 265,673 | -0.08(-0.88%) |
Jul 16, 2007 | 9.120 | 9.140 | 9.092 | 9.116 | 198,069 | -0.04(-0.48%) |
Jul 13, 2007 | 9.120 | 9.208 | 9.020 | 9.160 | 600,446 | -0.02(-0.22%) |
Jul 12, 2007 | 9.020 | 9.216 | 9.020 | 9.180 | 457,756 | +0.17(+1.91%) |
Jul 11, 2007 | 9.004 | 9.084 | 8.979 | 9.008 | 271,410 | +0.00(+0.04%) |
Jul 10, 2007 | 9.120 | 9.180 | 9.004 | 9.004 | 338,764 | -0.13(-1.45%) |
Jul 09, 2007 | 9.088 | 9.136 | 9.084 | 9.136 | 210,542 | +0.06(+0.66%) |
Jul 06, 2007 | 9.040 | 9.080 | 9.024 | 9.076 | 268,167 | +0.03(+0.35%) |
Jul 05, 2007 | 9.080 | 9.084 | 9.024 | 9.044 | 194,787 | -0.04(-0.40%) |
Jul 03, 2007 | 9.020 | 9.080 | 8.955 | 9.080 | 152,668 | +0.02(+0.18%) |
Jul 02, 2007 | 8.955 | 9.088 | 8.955 | 9.064 | 253,699 | +0.11(+1.21%) |
Jun 29, 2007 | 8.975 | 9.020 | 8.935 | 8.955 | 153,167 | -0.02(-0.22%) |
Jun 28, 2007 | 8.927 | 8.999 | 8.899 | 8.975 | 264,425 | +0.05(+0.54%) |
Jun 27, 2007 | 8.807 | 8.931 | 8.803 | 8.927 | 269,165 | +0.09(+1.04%) |
Jun 26, 2007 | 8.879 | 8.927 | 8.779 | 8.835 | 442,040 | -0.03(-0.32%) |
Jun 25, 2007 | 8.979 | 8.979 | 8.859 | 8.863 | 420,586 | -0.08(-0.85%) |
Jun 22, 2007 | 8.943 | 8.951 | 8.895 | 8.939 | 312,820 | +0.00(+0.00%) |
Jun 21, 2007 | 8.943 | 8.959 | 8.859 | 8.939 | 365,456 | +0.00(+0.00%) |
Jun 20, 2007 | 9.072 | 9.096 | 8.939 | 8.939 | 399,632 | -0.11(-1.24%) |
Jun 19, 2007 | 8.987 | 9.060 | 8.975 | 9.052 | 380,923 | +0.04(+0.49%) |
Jun 18, 2007 | 9.004 | 9.040 | 8.963 | 9.008 | 341,259 | +0.00(+0.04%) |
Jun 15, 2007 | 8.987 | 9.032 | 8.983 | 9.004 | 331,530 | +0.06(+0.63%) |
Jun 14, 2007 | 8.911 | 8.995 | 8.883 | 8.947 | 629,633 | +0.00(+0.04%) |
Jun 13, 2007 | 8.935 | 8.955 | 8.883 | 8.943 | 456,508 | -0.02(-0.27%) |
Jun 12, 2007 | 9.048 | 9.048 | 8.959 | 8.967 | 412,604 | -0.10(-1.15%) |
Jun 11, 2007 | 8.967 | 9.096 | 8.967 | 9.072 | 419,589 | +0.12(+1.30%) |
Jun 08, 2007 | 8.735 | 8.967 | 8.719 | 8.955 | 450,521 | +0.17(+1.92%) |
Jun 07, 2007 | 8.983 | 9.020 | 8.667 | 8.787 | 621,650 | -0.23(-2.58%) |
Jun 06, 2007 | 9.120 | 9.132 | 8.975 | 9.020 | 385,912 | -0.16(-1.75%) |
Jun 05, 2007 | 9.128 | 9.180 | 9.128 | 9.180 | 295,358 | -0.00(-0.04%) |
Jun 04, 2007 | 9.132 | 9.208 | 9.132 | 9.184 | 364,458 | +0.03(+0.31%) |
Jun 01, 2007 | 9.124 | 9.188 | 9.124 | 9.156 | 291,117 | +0.02(+0.18%) |
May 31, 2007 | 9.052 | 9.140 | 9.032 | 9.140 | 314,567 | +0.08(+0.88%) |
May 30, 2007 | 8.959 | 9.068 | 8.931 | 9.060 | 386,910 | +0.03(+0.36%) |
May 29, 2007 | 9.012 | 9.120 | 8.979 | 9.028 | 402,376 | +0.06(+0.63%) |
May 25, 2007 | 8.895 | 9.024 | 8.887 | 8.971 | 373,688 | +0.08(+0.95%) |
May 24, 2007 | 9.100 | 9.116 | 8.875 | 8.887 | 478,960 | -0.18(-2.03%) |
May 23, 2007 | 9.064 | 9.104 | 9.064 | 9.072 | 477,463 | +0.02(+0.18%) |
May 22, 2007 | 9.068 | 9.108 | 9.044 | 9.056 | 443,786 | -0.04(-0.48%) |
May 21, 2007 | 8.999 | 9.100 | 8.999 | 9.100 | 694,242 | +0.10(+1.16%) |
May 18, 2007 | 8.919 | 9.016 | 8.915 | 8.995 | 516,378 | +0.10(+1.13%) |
May 17, 2007 | 8.919 | 8.927 | 8.887 | 8.895 | 326,291 | -0.02(-0.18%) |
May 16, 2007 | 8.887 | 8.927 | 8.879 | 8.911 | 457,257 | +0.02(+0.18%) |
May 15, 2007 | 8.867 | 8.911 | 8.851 | 8.895 | 513,385 | +0.03(+0.36%) |
May 14, 2007 | 8.514 | 8.915 | 8.514 | 8.863 | 385,662 | -0.05(-0.54%) |
May 11, 2007 | 8.843 | 8.923 | 8.839 | 8.911 | 425,077 | +0.06(+0.63%) |
May 10, 2007 | 8.927 | 8.939 | 8.811 | 8.855 | 525,608 | -0.09(-0.99%) |
May 09, 2007 | 8.919 | 8.959 | 8.903 | 8.943 | 383,417 | +0.02(+0.27%) |
May 08, 2007 | 8.919 | 8.927 | 8.879 | 8.919 | 432,560 | -0.01(-0.13%) |
May 07, 2007 | 8.931 | 8.975 | 8.928 | 8.931 | 857,638 | +0.01(+0.09%) |
May 04, 2007 | 8.935 | 8.956 | 8.903 | 8.923 | 456,508 | +0.00(+0.00%) |
May 03, 2007 | 8.899 | 8.939 | 8.891 | 8.923 | 468,981 | +0.03(+0.36%) |
May 02, 2007 | 8.879 | 8.939 | 8.875 | 8.891 | 475,218 | +0.03(+0.32%) |