Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.935 | 7.988 | 7.883 | 7.883 | 67,132 | -0.02(-0.22%) |
Jul 30, 2007 | 7.756 | 7.909 | 7.756 | 7.900 | 106,863 | +0.13(+1.63%) |
Jul 27, 2007 | 7.782 | 7.874 | 7.747 | 7.773 | 124,674 | -0.05(-0.67%) |
Jul 26, 2007 | 7.979 | 7.988 | 7.773 | 7.826 | 205,735 | -0.24(-2.93%) |
Jul 25, 2007 | 8.316 | 8.352 | 8.014 | 8.062 | 194,090 | -0.24(-2.85%) |
Jul 24, 2007 | 8.360 | 8.430 | 8.299 | 8.299 | 110,289 | -0.14(-1.71%) |
Jul 23, 2007 | 8.448 | 8.496 | 8.443 | 8.443 | 60,510 | -0.00(-0.05%) |
Jul 20, 2007 | 8.479 | 8.522 | 8.448 | 8.448 | 58,912 | -0.07(-0.77%) |
Jul 19, 2007 | 8.540 | 8.569 | 8.514 | 8.514 | 53,888 | +0.02(+0.21%) |
Jul 18, 2007 | 8.562 | 8.575 | 8.487 | 8.496 | 89,281 | -0.05(-0.61%) |
Jul 17, 2007 | 8.619 | 8.620 | 8.549 | 8.549 | 81,061 | -0.02(-0.26%) |
Jul 16, 2007 | 8.570 | 8.623 | 8.570 | 8.570 | 65,990 | -0.04(-0.41%) |
Jul 13, 2007 | 8.562 | 8.645 | 8.562 | 8.606 | 59,368 | +0.00(+0.05%) |
Jul 12, 2007 | 8.592 | 8.632 | 8.584 | 8.601 | 72,155 | +0.05(+0.61%) |
Jul 11, 2007 | 8.531 | 8.627 | 8.531 | 8.549 | 51,376 | +0.01(+0.10%) |
Jul 10, 2007 | 8.610 | 8.619 | 8.540 | 8.540 | 58,912 | -0.04(-0.46%) |
Jul 09, 2007 | 8.627 | 8.632 | 8.579 | 8.579 | 41,329 | +0.00(+0.05%) |
Jul 06, 2007 | 8.614 | 8.614 | 8.544 | 8.575 | 76,722 | +0.01(+0.10%) |
Jul 05, 2007 | 8.584 | 8.606 | 8.540 | 8.566 | 44,754 | +0.01(+0.10%) |
Jul 03, 2007 | 8.535 | 8.557 | 8.496 | 8.557 | 46,581 | +0.07(+0.88%) |
Jul 02, 2007 | 8.422 | 8.514 | 8.422 | 8.483 | 64,392 | +0.07(+0.83%) |
Jun 29, 2007 | 8.435 | 8.481 | 8.404 | 8.413 | 35,849 | -0.02(-0.26%) |
Jun 28, 2007 | 8.387 | 8.483 | 8.387 | 8.435 | 48,408 | +0.02(+0.26%) |
Jun 27, 2007 | 8.347 | 8.435 | 8.347 | 8.413 | 73,297 | +0.02(+0.26%) |
Jun 26, 2007 | 8.527 | 8.531 | 8.391 | 8.391 | 89,509 | -0.11(-1.34%) |
Jun 25, 2007 | 8.540 | 8.566 | 8.474 | 8.505 | 56,857 | -0.01(-0.15%) |
Jun 22, 2007 | 8.562 | 8.566 | 8.509 | 8.518 | 34,707 | -0.07(-0.77%) |
Jun 21, 2007 | 8.570 | 8.592 | 8.531 | 8.584 | 89,281 | +0.02(+0.26%) |
Jun 20, 2007 | 8.584 | 8.606 | 8.544 | 8.562 | 72,155 | -0.00(-0.05%) |
Jun 19, 2007 | 8.592 | 8.619 | 8.566 | 8.566 | 93,620 | -0.06(-0.66%) |
Jun 18, 2007 | 8.562 | 8.636 | 8.557 | 8.623 | 65,762 | +0.03(+0.36%) |
Jun 15, 2007 | 8.557 | 8.641 | 8.557 | 8.592 | 68,274 | +0.05(+0.62%) |
Jun 14, 2007 | 8.483 | 8.557 | 8.483 | 8.540 | 52,746 | +0.04(+0.52%) |
Jun 13, 2007 | 8.487 | 8.527 | 8.452 | 8.496 | 84,714 | +0.06(+0.73%) |
Jun 12, 2007 | 8.492 | 8.496 | 8.435 | 8.435 | 60,738 | -0.08(-0.98%) |
Jun 11, 2007 | 8.496 | 8.540 | 8.492 | 8.518 | 65,534 | +0.03(+0.31%) |
Jun 08, 2007 | 8.505 | 8.505 | 8.474 | 8.492 | 67,589 | -0.01(-0.15%) |
Jun 07, 2007 | 8.606 | 8.627 | 8.479 | 8.505 | 118,052 | -0.14(-1.67%) |
Jun 06, 2007 | 8.719 | 8.719 | 8.632 | 8.649 | 63,707 | -0.07(-0.80%) |
Jun 05, 2007 | 8.728 | 8.733 | 8.676 | 8.719 | 153,217 | -0.01(-0.10%) |
Jun 04, 2007 | 8.680 | 8.741 | 8.680 | 8.728 | 94,076 | +0.02(+0.20%) |
Jun 01, 2007 | 8.623 | 8.719 | 8.619 | 8.711 | 99,328 | +0.12(+1.43%) |
May 31, 2007 | 8.557 | 8.619 | 8.514 | 8.588 | 161,894 | +0.06(+0.72%) |
May 30, 2007 | 8.461 | 8.549 | 8.461 | 8.527 | 88,596 | +0.02(+0.21%) |
May 29, 2007 | 8.505 | 8.544 | 8.483 | 8.509 | 81,061 | +0.03(+0.31%) |
May 25, 2007 | 8.443 | 8.496 | 8.426 | 8.483 | 102,525 | +0.05(+0.62%) |
May 24, 2007 | 8.496 | 8.517 | 8.430 | 8.430 | 131,981 | -0.07(-0.77%) |
May 23, 2007 | 8.470 | 8.522 | 8.470 | 8.496 | 119,879 | +0.03(+0.36%) |
May 22, 2007 | 8.492 | 8.509 | 8.452 | 8.465 | 154,358 | -0.03(-0.31%) |
May 21, 2007 | 8.487 | 8.509 | 8.479 | 8.492 | 98,871 | -0.00(-0.05%) |
May 18, 2007 | 8.487 | 8.518 | 8.479 | 8.496 | 58,455 | -0.00(-0.05%) |
May 17, 2007 | 8.487 | 8.522 | 8.474 | 8.500 | 80,376 | +0.02(+0.21%) |
May 16, 2007 | 8.479 | 8.509 | 8.461 | 8.483 | 120,564 | -0.02(-0.26%) |
May 15, 2007 | 8.566 | 8.570 | 8.505 | 8.505 | 106,407 | -0.07(-0.87%) |
May 14, 2007 | 8.627 | 8.645 | 8.570 | 8.579 | 132,209 | -0.05(-0.61%) |
May 11, 2007 | 8.641 | 8.662 | 8.584 | 8.632 | 202,539 | -0.16(-1.79%) |
May 10, 2007 | 8.825 | 8.829 | 8.781 | 8.789 | 169,657 | -0.03(-0.30%) |
May 09, 2007 | 8.794 | 8.833 | 8.772 | 8.816 | 90,423 | +0.04(+0.40%) |
May 08, 2007 | 8.794 | 8.803 | 8.763 | 8.781 | 83,573 | -0.02(-0.25%) |
May 07, 2007 | 8.781 | 8.811 | 8.776 | 8.803 | 83,116 | +0.04(+0.40%) |
May 04, 2007 | 8.763 | 8.785 | 8.756 | 8.768 | 60,967 | +0.02(+0.25%) |
May 03, 2007 | 8.750 | 8.769 | 8.741 | 8.746 | 98,186 | +0.00(+0.05%) |
May 02, 2007 | 8.711 | 8.763 | 8.711 | 8.741 | 108,690 | +0.05(+0.60%) |