Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.381 | 7.429 | 7.277 | 7.365 | 54,133 | +0.11(+1.54%) |
Jul 30, 2007 | 7.421 | 7.421 | 6.847 | 7.254 | 90,975 | -0.23(-3.09%) |
Jul 27, 2007 | 7.373 | 7.556 | 7.214 | 7.485 | 18,943 | +0.11(+1.51%) |
Jul 26, 2007 | 7.628 | 7.636 | 7.166 | 7.373 | 80,618 | -0.45(-5.71%) |
Jul 25, 2007 | 7.875 | 7.933 | 7.620 | 7.820 | 9,406 | -0.07(-0.91%) |
Jul 24, 2007 | 7.835 | 7.979 | 7.525 | 7.891 | 35,333 | -0.03(-0.40%) |
Jul 23, 2007 | 8.282 | 8.282 | 7.851 | 7.923 | 21,334 | -0.26(-3.21%) |
Jul 20, 2007 | 8.083 | 8.322 | 7.812 | 8.186 | 25,275 | +0.04(+0.49%) |
Jul 19, 2007 | 8.043 | 8.146 | 8.043 | 8.146 | 1,881 | +0.13(+1.59%) |
Jul 18, 2007 | 7.971 | 8.114 | 7.931 | 8.019 | 7,450 | +0.05(+0.60%) |
Jul 17, 2007 | 7.987 | 8.202 | 7.947 | 7.971 | 15,880 | -0.08(-0.99%) |
Jul 16, 2007 | 8.083 | 8.114 | 7.979 | 8.051 | 13,329 | -0.03(-0.39%) |
Jul 13, 2007 | 8.130 | 8.250 | 8.075 | 8.083 | 11,238 | -0.06(-0.69%) |
Jul 12, 2007 | 8.178 | 8.242 | 7.987 | 8.138 | 10,534 | -0.11(-1.35%) |
Jul 11, 2007 | 7.780 | 8.362 | 7.620 | 8.250 | 18,393 | +0.23(+2.88%) |
Jul 10, 2007 | 7.995 | 8.122 | 7.995 | 8.019 | 4,202 | -0.03(-0.40%) |
Jul 09, 2007 | 8.027 | 8.130 | 7.971 | 8.051 | 19,124 | -0.04(-0.49%) |
Jul 06, 2007 | 8.019 | 8.194 | 8.019 | 8.091 | 20,580 | +0.01(+0.10%) |
Jul 05, 2007 | 7.963 | 8.122 | 7.955 | 8.083 | 20,667 | +0.10(+1.30%) |
Jul 03, 2007 | 7.987 | 8.106 | 7.947 | 7.979 | 28,886 | -0.06(-0.69%) |
Jul 02, 2007 | 8.059 | 8.130 | 7.971 | 8.035 | 43,681 | -0.03(-0.40%) |
Jun 29, 2007 | 8.091 | 8.162 | 8.027 | 8.067 | 26,439 | -0.06(-0.69%) |
Jun 28, 2007 | 8.011 | 8.122 | 7.979 | 8.122 | 16,102 | +0.14(+1.80%) |
Jun 27, 2007 | 8.035 | 8.043 | 7.979 | 7.979 | 23,071 | -0.06(-0.69%) |
Jun 26, 2007 | 7.971 | 8.083 | 7.971 | 8.035 | 7,038 | -0.05(-0.59%) |
Jun 25, 2007 | 7.987 | 8.194 | 7.987 | 8.083 | 4,140 | -0.05(-0.59%) |
Jun 22, 2007 | 8.242 | 8.242 | 8.130 | 8.130 | 5,018 | -0.20(-2.39%) |
Jun 21, 2007 | 8.122 | 8.330 | 8.122 | 8.330 | 5,974 | +0.04(+0.48%) |
Jun 20, 2007 | 8.377 | 8.401 | 8.226 | 8.290 | 1,756 | -0.15(-1.79%) |
Jun 19, 2007 | 8.409 | 8.441 | 8.409 | 8.441 | 7,150 | +0.01(+0.18%) |
Jun 18, 2007 | 8.417 | 8.473 | 8.377 | 8.426 | 6,272 | -0.02(-0.27%) |
Jun 15, 2007 | 8.401 | 8.561 | 8.401 | 8.449 | 8,280 | +0.02(+0.28%) |
Jun 14, 2007 | 8.425 | 8.473 | 8.393 | 8.425 | 6,649 | +0.06(+0.67%) |
Jun 13, 2007 | 8.210 | 8.449 | 8.210 | 8.370 | 14,051 | +0.15(+1.84%) |
Jun 12, 2007 | 8.210 | 8.283 | 8.067 | 8.218 | 15,932 | -0.10(-1.25%) |
Jun 11, 2007 | 8.258 | 8.505 | 7.899 | 8.322 | 46,496 | -0.06(-0.67%) |
Jun 08, 2007 | 8.210 | 8.417 | 8.083 | 8.377 | 8,493 | +0.09(+1.06%) |
Jun 07, 2007 | 8.322 | 8.497 | 8.242 | 8.290 | 9,343 | -0.23(-2.71%) |
Jun 06, 2007 | 8.537 | 8.537 | 8.290 | 8.521 | 10,895 | +0.12(+1.42%) |
Jun 05, 2007 | 8.385 | 8.449 | 8.377 | 8.401 | 15,676 | +0.08(+0.96%) |
Jun 04, 2007 | 8.481 | 8.505 | 8.322 | 8.322 | 11,866 | +0.06(+0.67%) |
Jun 01, 2007 | 8.282 | 8.330 | 8.170 | 8.266 | 7,753 | -0.07(-0.86%) |
May 31, 2007 | 8.370 | 8.417 | 8.235 | 8.338 | 13,616 | +0.06(+0.67%) |
May 30, 2007 | 8.122 | 8.370 | 8.122 | 8.282 | 9,138 | +0.00(+0.00%) |
May 29, 2007 | 8.266 | 8.306 | 8.106 | 8.282 | 24,156 | +0.00(+0.00%) |
May 25, 2007 | 8.226 | 8.282 | 8.202 | 8.282 | 11,347 | +0.00(+0.00%) |
May 24, 2007 | 8.370 | 8.370 | 8.234 | 8.282 | 5,770 | -0.09(-1.05%) |
May 23, 2007 | 8.314 | 8.417 | 8.178 | 8.370 | 40,711 | +0.07(+0.86%) |
May 22, 2007 | 8.282 | 8.322 | 8.267 | 8.298 | 7,357 | +0.00(+0.00%) |
May 21, 2007 | 8.290 | 8.377 | 8.202 | 8.298 | 20,590 | -0.07(-0.86%) |
May 18, 2007 | 8.330 | 8.577 | 8.330 | 8.370 | 18,817 | -0.02(-0.19%) |
May 17, 2007 | 8.409 | 8.505 | 8.330 | 8.385 | 17,501 | -0.01(-0.09%) |
May 16, 2007 | 8.449 | 8.513 | 8.370 | 8.393 | 30,485 | -0.09(-1.03%) |
May 15, 2007 | 8.577 | 8.728 | 8.481 | 8.481 | 22,574 | -0.18(-2.03%) |
May 14, 2007 | 8.569 | 8.728 | 8.561 | 8.656 | 20,279 | +0.02(+0.28%) |
May 11, 2007 | 8.441 | 8.680 | 8.258 | 8.633 | 30,513 | +0.30(+3.64%) |
May 10, 2007 | 8.457 | 8.585 | 8.266 | 8.330 | 36,014 | -0.11(-1.32%) |
May 09, 2007 | 8.409 | 8.545 | 7.971 | 8.441 | 43,326 | -0.01(-0.09%) |
May 08, 2007 | 8.760 | 8.760 | 8.385 | 8.449 | 38,081 | -0.26(-2.93%) |
May 07, 2007 | 8.696 | 8.886 | 8.593 | 8.704 | 59,671 | +0.33(+4.00%) |
May 04, 2007 | 8.473 | 8.473 | 8.129 | 8.370 | 21,992 | +0.16(+1.94%) |
May 03, 2007 | 8.278 | 8.385 | 8.210 | 8.210 | 9,484 | -0.06(-0.77%) |
May 02, 2007 | 8.393 | 8.417 | 8.210 | 8.274 | 10,504 | -0.09(-1.04%) |