Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.020 | 8.100 | 8.000 | 8.000 | 8,900 | -0.05(-0.62%) |
Jul 30, 2007 | 8.040 | 8.100 | 7.950 | 8.050 | 12,400 | +0.03(+0.37%) |
Jul 27, 2007 | 8.050 | 8.190 | 8.010 | 8.020 | 17,300 | -0.08(-0.99%) |
Jul 26, 2007 | 8.330 | 8.330 | 7.990 | 8.100 | 94,000 | -0.15(-1.82%) |
Jul 25, 2007 | 8.280 | 8.330 | 8.210 | 8.250 | 22,900 | +0.00(+0.00%) |
Jul 24, 2007 | 8.240 | 8.280 | 8.140 | 8.250 | 62,300 | +0.00(+0.00%) |
Jul 23, 2007 | 8.420 | 8.480 | 8.240 | 8.250 | 49,500 | -0.16(-1.90%) |
Jul 20, 2007 | 8.480 | 8.480 | 8.120 | 8.410 | 43,900 | -0.07(-0.83%) |
Jul 19, 2007 | 7.500 | 8.740 | 7.500 | 8.480 | 291,800 | +1.50(+21.49%) |
Jul 18, 2007 | 6.990 | 7.150 | 6.970 | 6.980 | 23,100 | -0.01(-0.14%) |
Jul 17, 2007 | 6.980 | 7.010 | 6.910 | 6.990 | 11,500 | -0.02(-0.29%) |
Jul 16, 2007 | 7.040 | 7.050 | 6.900 | 7.010 | 21,500 | -0.01(-0.14%) |
Jul 13, 2007 | 6.950 | 7.040 | 6.900 | 7.020 | 35,500 | +0.05(+0.72%) |
Jul 12, 2007 | 6.970 | 7.030 | 6.950 | 6.970 | 9,900 | -0.07(-0.99%) |
Jul 11, 2007 | 6.980 | 7.050 | 6.970 | 7.040 | 11,100 | +0.00(+0.00%) |
Jul 10, 2007 | 6.940 | 7.150 | 6.900 | 7.040 | 35,900 | +0.10(+1.44%) |
Jul 09, 2007 | 6.920 | 7.000 | 6.850 | 6.940 | 35,200 | -0.08(-1.14%) |
Jul 06, 2007 | 6.970 | 7.050 | 6.820 | 7.020 | 16,700 | +0.02(+0.29%) |
Jul 05, 2007 | 6.920 | 7.020 | 6.820 | 7.000 | 18,700 | +0.03(+0.43%) |
Jul 03, 2007 | 7.040 | 7.050 | 6.900 | 6.970 | 11,200 | -0.07(-0.99%) |
Jul 02, 2007 | 7.200 | 7.200 | 6.940 | 7.040 | 15,600 | -0.11(-1.54%) |
Jun 29, 2007 | 7.020 | 7.250 | 7.020 | 7.150 | 12,600 | +0.05(+0.70%) |
Jun 28, 2007 | 7.050 | 7.100 | 7.040 | 7.100 | 9,600 | +0.00(+0.00%) |
Jun 27, 2007 | 7.100 | 7.140 | 7.040 | 7.100 | 14,300 | -0.10(-1.39%) |
Jun 26, 2007 | 7.260 | 7.260 | 7.100 | 7.200 | 5,900 | -0.04(-0.55%) |
Jun 25, 2007 | 7.100 | 7.290 | 7.100 | 7.240 | 16,300 | +0.06(+0.84%) |
Jun 22, 2007 | 7.160 | 7.220 | 7.140 | 7.180 | 13,800 | +0.04(+0.56%) |
Jun 21, 2007 | 7.200 | 7.200 | 7.040 | 7.140 | 15,500 | +0.13(+1.85%) |
Jun 20, 2007 | 6.900 | 7.090 | 6.900 | 7.010 | 10,900 | -0.03(-0.43%) |
Jun 19, 2007 | 6.880 | 7.050 | 6.860 | 7.040 | 25,000 | +0.07(+1.00%) |
Jun 18, 2007 | 7.000 | 7.050 | 6.560 | 6.970 | 108,100 | -0.01(-0.14%) |
Jun 15, 2007 | 7.020 | 7.100 | 6.880 | 6.980 | 70,600 | -0.07(-0.99%) |
Jun 14, 2007 | 7.070 | 7.180 | 7.000 | 7.050 | 31,700 | -0.01(-0.14%) |
Jun 13, 2007 | 7.150 | 7.160 | 7.000 | 7.060 | 38,400 | +0.01(+0.14%) |
Jun 12, 2007 | 7.060 | 7.190 | 7.050 | 7.050 | 54,800 | -0.03(-0.42%) |
Jun 11, 2007 | 7.070 | 7.150 | 7.060 | 7.080 | 14,000 | -0.03(-0.42%) |
Jun 08, 2007 | 7.250 | 7.290 | 7.050 | 7.110 | 28,300 | -0.12(-1.66%) |
Jun 07, 2007 | 7.210 | 7.350 | 7.200 | 7.230 | 13,800 | -0.02(-0.28%) |
Jun 06, 2007 | 7.190 | 7.310 | 7.190 | 7.250 | 14,300 | +0.00(+0.00%) |
Jun 05, 2007 | 7.220 | 7.310 | 7.180 | 7.250 | 28,500 | +0.03(+0.42%) |
Jun 04, 2007 | 7.200 | 7.220 | 7.160 | 7.220 | 12,700 | +0.00(+0.00%) |
Jun 01, 2007 | 7.240 | 7.310 | 7.160 | 7.220 | 46,300 | -0.02(-0.28%) |
May 31, 2007 | 7.200 | 7.250 | 7.160 | 7.240 | 17,900 | +0.07(+0.98%) |
May 30, 2007 | 7.060 | 7.200 | 7.050 | 7.170 | 14,100 | +0.02(+0.28%) |
May 29, 2007 | 7.150 | 7.160 | 7.050 | 7.150 | 26,400 | +0.05(+0.70%) |
May 25, 2007 | 7.100 | 7.140 | 7.080 | 7.100 | 9,600 | -0.05(-0.70%) |
May 24, 2007 | 7.270 | 7.280 | 7.050 | 7.150 | 28,500 | -0.13(-1.79%) |
May 23, 2007 | 7.230 | 7.280 | 7.210 | 7.280 | 16,900 | +0.04(+0.55%) |
May 22, 2007 | 7.050 | 7.240 | 7.050 | 7.240 | 13,200 | +0.13(+1.83%) |
May 21, 2007 | 7.050 | 7.150 | 7.050 | 7.110 | 17,200 | +0.00(+0.00%) |
May 18, 2007 | 7.300 | 7.350 | 7.080 | 7.110 | 27,300 | -0.24(-3.27%) |
May 17, 2007 | 7.100 | 7.400 | 7.100 | 7.350 | 17,600 | +0.18(+2.51%) |
May 16, 2007 | 7.060 | 7.230 | 7.050 | 7.170 | 14,500 | +0.07(+0.99%) |
May 15, 2007 | 7.050 | 7.130 | 7.040 | 7.100 | 33,500 | +0.04(+0.57%) |
May 14, 2007 | 7.320 | 7.320 | 7.050 | 7.060 | 24,400 | -0.15(-2.08%) |
May 11, 2007 | 7.110 | 7.300 | 7.100 | 7.210 | 31,700 | +0.06(+0.84%) |
May 10, 2007 | 8.150 | 8.150 | 7.050 | 7.150 | 287,350 | -1.07(-13.02%) |
May 09, 2007 | 8.290 | 8.310 | 8.150 | 8.220 | 17,700 | -0.04(-0.48%) |
May 08, 2007 | 8.150 | 8.300 | 8.050 | 8.260 | 13,800 | +0.09(+1.05%) |
May 07, 2007 | 8.380 | 8.380 | 8.050 | 8.174 | 19,500 | -0.22(-2.57%) |
May 04, 2007 | 8.270 | 8.450 | 8.250 | 8.390 | 32,900 | +0.13(+1.57%) |
May 03, 2007 | 8.200 | 8.300 | 8.150 | 8.260 | 20,300 | +0.09(+1.10%) |
May 02, 2007 | 8.190 | 8.190 | 8.000 | 8.170 | 24,500 | -0.06(-0.73%) |