Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.438 | 7.652 | 7.279 | 7.316 | 2,509,378 | -0.12(-1.63%) |
Jul 30, 2007 | 7.326 | 7.540 | 7.177 | 7.438 | 2,348,437 | +0.14(+1.92%) |
Jul 27, 2007 | 7.410 | 7.699 | 7.260 | 7.298 | 3,194,340 | -0.28(-3.69%) |
Jul 26, 2007 | 7.736 | 7.838 | 7.354 | 7.577 | 3,336,779 | -0.36(-4.58%) |
Jul 25, 2007 | 8.034 | 8.043 | 7.596 | 7.941 | 2,924,610 | -0.21(-2.52%) |
Jul 24, 2007 | 8.509 | 8.509 | 8.062 | 8.146 | 2,563,239 | -0.24(-2.89%) |
Jul 23, 2007 | 8.528 | 8.528 | 8.342 | 8.388 | 1,634,673 | -0.10(-1.21%) |
Jul 20, 2007 | 8.603 | 8.677 | 8.398 | 8.491 | 2,250,532 | -0.13(-1.51%) |
Jul 19, 2007 | 8.686 | 8.714 | 8.575 | 8.621 | 1,597,955 | +0.01(+0.11%) |
Jul 18, 2007 | 8.360 | 8.621 | 8.314 | 8.612 | 1,892,226 | +0.24(+2.90%) |
Jul 17, 2007 | 8.509 | 8.593 | 8.342 | 8.370 | 1,526,140 | -0.14(-1.64%) |
Jul 16, 2007 | 8.528 | 8.575 | 8.295 | 8.509 | 1,973,554 | -0.07(-0.87%) |
Jul 13, 2007 | 8.705 | 8.714 | 8.519 | 8.584 | 1,294,709 | -0.12(-1.39%) |
Jul 12, 2007 | 8.556 | 8.714 | 8.500 | 8.705 | 1,665,300 | +0.26(+3.09%) |
Jul 11, 2007 | 8.435 | 8.481 | 8.304 | 8.444 | 1,334,944 | +0.10(+1.23%) |
Jul 10, 2007 | 8.575 | 8.649 | 8.332 | 8.342 | 1,984,605 | -0.21(-2.51%) |
Jul 09, 2007 | 8.435 | 8.742 | 8.342 | 8.556 | 3,441,221 | +0.27(+3.26%) |
Jul 06, 2007 | 8.127 | 8.379 | 8.090 | 8.286 | 1,926,950 | +0.13(+1.60%) |
Jul 05, 2007 | 8.071 | 8.183 | 8.006 | 8.155 | 1,478,824 | +0.14(+1.74%) |
Jul 03, 2007 | 8.192 | 8.202 | 7.978 | 8.015 | 905,019 | -0.17(-2.05%) |
Jul 02, 2007 | 8.053 | 8.202 | 8.015 | 8.183 | 1,924,789 | +0.22(+2.81%) |
Jun 29, 2007 | 7.643 | 8.006 | 7.643 | 7.959 | 2,960,364 | +0.34(+4.53%) |
Jun 28, 2007 | 7.587 | 7.773 | 7.587 | 7.615 | 1,756,178 | +0.11(+1.49%) |
Jun 27, 2007 | 7.456 | 7.568 | 7.363 | 7.503 | 2,427,352 | +0.05(+0.62%) |
Jun 26, 2007 | 7.652 | 7.726 | 7.391 | 7.456 | 3,004,429 | -0.20(-2.56%) |
Jun 25, 2007 | 7.792 | 7.866 | 7.605 | 7.652 | 2,023,553 | -0.05(-0.61%) |
Jun 22, 2007 | 7.782 | 7.810 | 7.577 | 7.699 | 1,448,782 | -0.03(-0.36%) |
Jun 21, 2007 | 7.652 | 7.736 | 7.549 | 7.726 | 1,627,962 | +0.05(+0.61%) |
Jun 20, 2007 | 7.820 | 7.894 | 7.643 | 7.680 | 2,479,872 | -0.13(-1.67%) |
Jun 19, 2007 | 7.726 | 7.904 | 7.633 | 7.810 | 2,156,060 | +0.08(+1.09%) |
Jun 18, 2007 | 7.717 | 7.782 | 7.652 | 7.726 | 2,502,511 | +0.07(+0.97%) |
Jun 15, 2007 | 7.559 | 7.661 | 7.466 | 7.652 | 2,964,409 | +0.26(+3.53%) |
Jun 14, 2007 | 7.270 | 7.493 | 7.270 | 7.391 | 2,605,083 | +0.15(+2.06%) |
Jun 13, 2007 | 7.027 | 7.279 | 7.027 | 7.242 | 1,885,359 | +0.24(+3.46%) |
Jun 12, 2007 | 7.111 | 7.214 | 6.972 | 7.000 | 2,022,373 | -0.18(-2.47%) |
Jun 11, 2007 | 7.279 | 7.344 | 7.111 | 7.177 | 1,043,934 | -0.08(-1.16%) |
Jun 08, 2007 | 7.195 | 7.270 | 6.962 | 7.260 | 2,742,112 | -0.02(-0.26%) |
Jun 07, 2007 | 7.605 | 7.596 | 7.205 | 7.279 | 2,098,672 | -0.33(-4.29%) |
Jun 06, 2007 | 7.661 | 7.661 | 7.438 | 7.605 | 1,991,101 | -0.06(-0.73%) |
Jun 05, 2007 | 7.792 | 7.689 | 7.559 | 7.661 | 1,565,219 | +0.02(+0.24%) |
Jun 04, 2007 | 7.680 | 7.736 | 7.475 | 7.643 | 1,880,874 | +0.00(+0.00%) |
Jun 01, 2007 | 7.643 | 7.773 | 7.596 | 7.643 | 3,130,336 | +0.19(+2.50%) |
May 31, 2007 | 7.260 | 7.484 | 7.251 | 7.456 | 2,220,594 | +0.34(+4.71%) |
May 30, 2007 | 7.018 | 7.177 | 7.009 | 7.121 | 2,019,320 | -0.06(-0.78%) |
May 29, 2007 | 7.298 | 7.298 | 7.139 | 7.177 | 2,223,763 | -0.03(-0.39%) |
May 25, 2007 | 7.288 | 7.372 | 7.046 | 7.205 | 3,803,725 | +0.00(+0.00%) |
May 24, 2007 | 7.661 | 7.736 | 7.177 | 7.205 | 3,451,335 | -0.48(-6.19%) |
May 23, 2007 | 7.810 | 7.978 | 7.661 | 7.680 | 2,540,542 | -0.07(-0.84%) |
May 22, 2007 | 7.969 | 8.015 | 7.689 | 7.745 | 2,594,676 | -0.33(-4.04%) |
May 21, 2007 | 7.876 | 8.202 | 7.838 | 8.071 | 1,805,298 | +0.17(+2.12%) |
May 18, 2007 | 7.717 | 7.904 | 7.661 | 7.904 | 2,204,342 | +0.21(+2.66%) |
May 17, 2007 | 7.745 | 7.820 | 7.596 | 7.699 | 1,806,466 | -0.05(-0.60%) |
May 16, 2007 | 7.652 | 7.941 | 7.699 | 7.745 | 2,138,161 | -0.11(-1.42%) |
May 15, 2007 | 7.838 | 8.174 | 7.782 | 7.857 | 2,050,376 | -0.06(-0.71%) |
May 14, 2007 | 8.220 | 8.230 | 7.904 | 7.913 | 2,211,585 | -0.34(-4.07%) |
May 11, 2007 | 8.006 | 8.295 | 7.959 | 8.248 | 2,339,897 | +0.32(+4.00%) |
May 10, 2007 | 8.165 | 8.248 | 7.922 | 7.932 | 2,284,065 | -0.33(-3.95%) |
May 09, 2007 | 8.025 | 8.276 | 8.025 | 8.258 | 2,631,907 | +0.20(+2.43%) |
May 08, 2007 | 8.025 | 8.127 | 7.876 | 8.062 | 2,135,138 | +0.04(+0.46%) |
May 07, 2007 | 8.109 | 8.192 | 7.969 | 8.025 | 1,912,633 | -0.08(-1.03%) |
May 04, 2007 | 8.202 | 8.239 | 8.006 | 8.109 | 2,295,012 | +0.04(+0.46%) |
May 03, 2007 | 7.969 | 8.155 | 7.894 | 8.071 | 2,760,079 | +0.21(+2.73%) |
May 02, 2007 | 7.987 | 8.090 | 7.661 | 7.857 | 6,096,001 | -0.33(-3.99%) |