Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.586 | 7.627 | 7.421 | 7.471 | 349,900 | -0.01(-0.11%) |
Jul 30, 2007 | 7.339 | 7.677 | 7.223 | 7.479 | 354,443 | +0.12(+1.68%) |
Jul 27, 2007 | 7.405 | 7.504 | 7.232 | 7.355 | 490,834 | +0.02(+0.22%) |
Jul 26, 2007 | 7.388 | 7.487 | 7.215 | 7.339 | 704,332 | -0.16(-2.09%) |
Jul 25, 2007 | 7.792 | 7.949 | 7.388 | 7.495 | 794,914 | -0.32(-4.11%) |
Jul 24, 2007 | 8.155 | 8.155 | 7.817 | 7.817 | 581,918 | -0.30(-3.66%) |
Jul 23, 2007 | 7.916 | 8.139 | 7.916 | 8.114 | 260,769 | +0.20(+2.50%) |
Jul 20, 2007 | 8.139 | 8.180 | 7.891 | 7.916 | 94,379 | -0.16(-2.04%) |
Jul 19, 2007 | 8.015 | 8.122 | 7.850 | 8.081 | 413,524 | +0.21(+2.73%) |
Jul 18, 2007 | 8.040 | 8.040 | 7.776 | 7.866 | 515,360 | -0.05(-0.62%) |
Jul 17, 2007 | 8.015 | 8.056 | 7.891 | 7.916 | 151,935 | -0.02(-0.21%) |
Jul 16, 2007 | 8.196 | 8.196 | 7.858 | 7.932 | 362,520 | -0.17(-2.14%) |
Jul 13, 2007 | 8.147 | 8.205 | 8.056 | 8.106 | 171,338 | +0.02(+0.20%) |
Jul 12, 2007 | 7.957 | 8.114 | 7.949 | 8.089 | 178,752 | +0.17(+2.19%) |
Jul 11, 2007 | 7.916 | 8.023 | 7.825 | 7.916 | 159,256 | +0.06(+0.73%) |
Jul 10, 2007 | 8.180 | 8.205 | 7.825 | 7.858 | 283,027 | -0.26(-3.25%) |
Jul 09, 2007 | 7.825 | 8.205 | 7.825 | 8.122 | 129,898 | +0.25(+3.14%) |
Jul 06, 2007 | 8.122 | 8.122 | 7.825 | 7.875 | 350,435 | -0.20(-2.45%) |
Jul 05, 2007 | 8.353 | 8.353 | 8.031 | 8.073 | 628,047 | -0.17(-2.10%) |
Jul 03, 2007 | 8.106 | 8.287 | 7.924 | 8.246 | 246,158 | +0.17(+2.15%) |
Jul 02, 2007 | 7.858 | 8.130 | 7.858 | 8.073 | 462,854 | +0.16(+2.09%) |
Jun 29, 2007 | 8.188 | 8.221 | 7.833 | 7.908 | 496,491 | -0.23(-2.84%) |
Jun 28, 2007 | 7.916 | 8.254 | 7.916 | 8.139 | 163,799 | +0.00(+0.00%) |
Jun 27, 2007 | 8.048 | 8.180 | 8.023 | 8.139 | 196,991 | +0.10(+1.23%) |
Jun 26, 2007 | 8.196 | 8.205 | 8.023 | 8.040 | 100,983 | -0.03(-0.41%) |
Jun 25, 2007 | 8.180 | 8.295 | 8.056 | 8.073 | 121,865 | -0.12(-1.41%) |
Jun 22, 2007 | 8.353 | 8.402 | 8.155 | 8.188 | 121,955 | -0.12(-1.49%) |
Jun 21, 2007 | 8.361 | 8.361 | 8.205 | 8.312 | 394,478 | +0.00(+0.00%) |
Jun 20, 2007 | 8.559 | 8.559 | 8.304 | 8.312 | 104,416 | -0.16(-1.95%) |
Jun 19, 2007 | 8.518 | 8.691 | 8.369 | 8.477 | 127,216 | -0.05(-0.58%) |
Jun 18, 2007 | 8.617 | 8.683 | 8.518 | 8.526 | 65,973 | -0.01(-0.10%) |
Jun 15, 2007 | 8.444 | 8.576 | 8.427 | 8.534 | 385,529 | +0.15(+1.77%) |
Jun 14, 2007 | 8.361 | 8.427 | 8.246 | 8.386 | 195,129 | +0.09(+1.09%) |
Jun 13, 2007 | 8.122 | 8.411 | 8.089 | 8.295 | 240,971 | +0.16(+2.03%) |
Jun 12, 2007 | 8.205 | 8.287 | 8.056 | 8.130 | 361,638 | -0.05(-0.60%) |
Jun 11, 2007 | 8.246 | 8.361 | 8.163 | 8.180 | 248,882 | -0.07(-0.80%) |
Jun 08, 2007 | 8.328 | 8.378 | 8.213 | 8.246 | 212,106 | -0.02(-0.20%) |
Jun 07, 2007 | 8.559 | 8.699 | 8.221 | 8.262 | 487,500 | -0.24(-2.81%) |
Jun 06, 2007 | 8.658 | 8.658 | 8.394 | 8.501 | 281,305 | -0.16(-1.90%) |
Jun 05, 2007 | 8.782 | 8.872 | 8.584 | 8.666 | 146,725 | -0.06(-0.66%) |
Jun 04, 2007 | 8.980 | 8.980 | 8.617 | 8.724 | 245,766 | -0.21(-2.31%) |
Jun 01, 2007 | 8.905 | 8.988 | 8.823 | 8.930 | 153,193 | +0.09(+1.03%) |
May 31, 2007 | 8.905 | 8.905 | 8.658 | 8.839 | 163,767 | +0.10(+1.13%) |
May 30, 2007 | 8.510 | 8.831 | 8.510 | 8.741 | 153,205 | +0.16(+1.92%) |
May 29, 2007 | 8.559 | 8.691 | 8.493 | 8.576 | 591,952 | +0.12(+1.36%) |
May 25, 2007 | 8.518 | 8.666 | 8.460 | 8.460 | 66,882 | -0.10(-1.16%) |
May 24, 2007 | 8.625 | 8.708 | 8.452 | 8.559 | 93,782 | -0.07(-0.86%) |
May 23, 2007 | 8.856 | 8.872 | 8.633 | 8.633 | 299,213 | -0.15(-1.69%) |
May 22, 2007 | 8.864 | 8.947 | 8.732 | 8.782 | 283,320 | +0.00(+0.00%) |
May 21, 2007 | 8.839 | 8.947 | 8.427 | 8.782 | 243,450 | -0.12(-1.30%) |
May 18, 2007 | 8.823 | 8.897 | 8.765 | 8.897 | 630,067 | +0.15(+1.70%) |
May 17, 2007 | 8.757 | 8.807 | 8.642 | 8.749 | 720,085 | +0.00(+0.00%) |
May 16, 2007 | 8.485 | 8.798 | 8.369 | 8.749 | 483,412 | +0.40(+4.84%) |
May 15, 2007 | 8.180 | 8.477 | 8.180 | 8.345 | 448,324 | +0.10(+1.20%) |
May 14, 2007 | 8.246 | 8.402 | 8.180 | 8.246 | 340,229 | +0.09(+1.11%) |
May 11, 2007 | 8.353 | 8.361 | 8.081 | 8.155 | 671,210 | -0.03(-0.40%) |
May 10, 2007 | 8.378 | 8.452 | 8.007 | 8.188 | 831,482 | -0.35(-4.15%) |
May 09, 2007 | 8.353 | 8.551 | 8.353 | 8.543 | 250,430 | +0.07(+0.88%) |
May 08, 2007 | 8.551 | 8.551 | 8.295 | 8.468 | 203,645 | -0.07(-0.77%) |
May 07, 2007 | 8.493 | 8.633 | 8.411 | 8.534 | 199,420 | -0.02(-0.19%) |
May 04, 2007 | 8.658 | 8.765 | 8.518 | 8.551 | 139,540 | -0.02(-0.29%) |
May 03, 2007 | 8.765 | 8.798 | 8.510 | 8.576 | 271,841 | -0.08(-0.95%) |
May 02, 2007 | 8.419 | 8.749 | 8.419 | 8.658 | 137,316 | +0.12(+1.35%) |