Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.398 | 8.398 | 8.322 | 8.355 | 1,571 | +0.01(+0.10%) |
Jul 30, 2007 | 8.321 | 8.347 | 8.296 | 8.347 | 42,943 | +0.07(+0.86%) |
Jul 27, 2007 | 8.245 | 8.276 | 8.245 | 8.276 | 12,967 | +0.03(+0.37%) |
Jul 26, 2007 | 8.286 | 8.383 | 8.220 | 8.245 | 13,949 | -0.04(-0.43%) |
Jul 25, 2007 | 8.118 | 8.281 | 8.118 | 8.281 | 589 | +0.14(+1.69%) |
Jul 24, 2007 | 8.154 | 8.154 | 7.950 | 8.144 | 11,440 | -0.12(-1.48%) |
Jul 23, 2007 | 8.286 | 8.286 | 8.200 | 8.266 | 2,593 | -0.02(-0.25%) |
Jul 20, 2007 | 8.164 | 8.286 | 8.164 | 8.286 | 4,911 | -0.01(-0.12%) |
Jul 19, 2007 | 8.296 | 8.296 | 8.296 | 8.296 | 0 | +0.00(+0.00%) |
Jul 18, 2007 | 8.296 | 8.296 | 8.291 | 8.296 | 1,178 | -0.07(-0.85%) |
Jul 17, 2007 | 8.367 | 8.367 | 8.367 | 8.367 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 8.169 | 8.367 | 8.169 | 8.367 | 8,998 | +0.22(+2.75%) |
Jul 13, 2007 | 8.189 | 8.215 | 8.144 | 8.144 | 5,803 | +0.00(+0.00%) |
Jul 12, 2007 | 8.138 | 8.144 | 8.138 | 8.144 | 1,571 | +0.01(+0.06%) |
Jul 11, 2007 | 8.138 | 8.138 | 8.138 | 8.138 | 196 | +0.06(+0.69%) |
Jul 10, 2007 | 8.149 | 8.169 | 8.082 | 8.082 | 2,210 | -0.12(-1.43%) |
Jul 09, 2007 | 8.271 | 8.271 | 8.200 | 8.200 | 982 | -0.07(-0.86%) |
Jul 06, 2007 | 8.271 | 8.271 | 8.271 | 8.271 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 8.296 | 8.322 | 8.271 | 8.271 | 785 | -0.08(-0.91%) |
Jul 03, 2007 | 8.347 | 8.347 | 8.347 | 8.347 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 8.347 | 8.347 | 8.347 | 8.347 | 1,964 | -0.06(-0.67%) |
Jun 29, 2007 | 8.332 | 8.413 | 8.256 | 8.403 | 7,933 | +0.04(+0.49%) |
Jun 28, 2007 | 8.291 | 8.362 | 8.245 | 8.362 | 4,569 | +0.10(+1.17%) |
Jun 27, 2007 | 8.271 | 8.296 | 8.266 | 8.266 | 2,220 | -0.01(-0.12%) |
Jun 26, 2007 | 8.332 | 8.337 | 8.271 | 8.276 | 12,572 | -0.14(-1.69%) |
Jun 25, 2007 | 8.347 | 8.439 | 8.347 | 8.418 | 2,554 | -0.01(-0.06%) |
Jun 22, 2007 | 8.546 | 8.546 | 8.424 | 8.424 | 1,080 | -0.17(-1.95%) |
Jun 21, 2007 | 8.357 | 8.591 | 8.357 | 8.591 | 4,911 | +0.23(+2.74%) |
Jun 20, 2007 | 8.362 | 8.362 | 8.362 | 8.362 | 785 | -0.01(-0.12%) |
Jun 19, 2007 | 8.449 | 8.449 | 8.368 | 8.373 | 11,002 | -0.13(-1.50%) |
Jun 18, 2007 | 8.556 | 8.556 | 8.500 | 8.500 | 785 | -0.06(-0.71%) |
Jun 15, 2007 | 8.703 | 8.754 | 8.525 | 8.561 | 14,342 | -0.21(-2.38%) |
Jun 14, 2007 | 8.719 | 8.770 | 8.673 | 8.770 | 1,375 | -0.01(-0.06%) |
Jun 13, 2007 | 8.703 | 8.775 | 8.703 | 8.775 | 1,768 | +0.04(+0.47%) |
Jun 12, 2007 | 8.780 | 8.800 | 8.729 | 8.734 | 17,682 | -0.07(-0.81%) |
Jun 11, 2007 | 8.917 | 9.029 | 8.805 | 8.805 | 10,806 | -0.20(-2.20%) |
Jun 08, 2007 | 8.902 | 9.004 | 8.902 | 9.004 | 1,336 | +0.26(+3.03%) |
Jun 07, 2007 | 8.876 | 8.876 | 8.739 | 8.739 | 9,430 | -0.19(-2.17%) |
Jun 06, 2007 | 8.846 | 8.932 | 8.826 | 8.932 | 3,536 | -0.07(-0.74%) |
Jun 05, 2007 | 9.004 | 9.004 | 8.978 | 8.999 | 1,178 | +0.03(+0.28%) |
Jun 04, 2007 | 9.034 | 9.034 | 8.973 | 8.973 | 2,281 | -0.02(-0.23%) |
Jun 01, 2007 | 8.994 | 8.994 | 8.994 | 8.994 | 0 | +0.00(+0.00%) |
May 31, 2007 | 8.902 | 9.034 | 8.902 | 8.994 | 6,678 | +0.09(+1.03%) |
May 30, 2007 | 8.902 | 8.902 | 8.902 | 8.902 | 3,536 | -0.01(-0.06%) |
May 29, 2007 | 8.892 | 8.907 | 8.892 | 8.907 | 1,964 | +0.10(+1.16%) |
May 25, 2007 | 8.831 | 8.831 | 8.805 | 8.805 | 1,905 | +0.00(+0.00%) |
May 24, 2007 | 8.882 | 8.882 | 8.790 | 8.805 | 3,143 | +0.00(+0.00%) |
May 23, 2007 | 8.902 | 8.907 | 8.805 | 8.805 | 2,206 | +0.02(+0.17%) |
May 22, 2007 | 8.902 | 8.902 | 8.790 | 8.790 | 3,143 | -0.01(-0.12%) |
May 21, 2007 | 8.780 | 9.034 | 8.780 | 8.800 | 8,352 | +0.02(+0.23%) |
May 18, 2007 | 8.780 | 8.805 | 8.780 | 8.780 | 25,189 | +0.00(+0.00%) |
May 17, 2007 | 8.836 | 8.851 | 8.780 | 8.780 | 11,586 | -0.05(-0.58%) |
May 16, 2007 | 8.828 | 8.831 | 8.828 | 8.831 | 785 | +0.05(+0.58%) |
May 15, 2007 | 8.831 | 8.831 | 8.780 | 8.780 | 982 | -0.12(-1.32%) |
May 14, 2007 | 8.897 | 8.897 | 8.897 | 8.897 | 0 | +0.00(+0.00%) |
May 11, 2007 | 8.897 | 8.897 | 8.897 | 8.897 | 0 | +0.00(+0.00%) |
May 10, 2007 | 8.958 | 8.978 | 8.897 | 8.897 | 2,750 | -0.26(-2.89%) |
May 09, 2007 | 9.162 | 9.162 | 9.162 | 9.162 | 0 | +0.00(+0.00%) |
May 08, 2007 | 9.162 | 9.162 | 9.162 | 9.162 | 196 | +0.18(+1.98%) |
May 07, 2007 | 9.055 | 9.121 | 8.983 | 8.983 | 2,514 | +0.01(+0.06%) |
May 04, 2007 | 8.978 | 8.978 | 8.978 | 8.978 | 0 | +0.00(+0.00%) |
May 03, 2007 | 8.978 | 8.978 | 8.978 | 8.978 | 530 | -0.11(-1.18%) |
May 02, 2007 | 9.085 | 9.085 | 9.085 | 9.085 | 589 | -0.27(-2.88%) |