Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.969 | 8.157 | 7.746 | 7.754 | 13,143,571 | -0.23(-2.85%) |
Jul 30, 2007 | 7.919 | 8.062 | 7.799 | 7.981 | 9,461,614 | +0.10(+1.22%) |
Jul 27, 2007 | 7.723 | 7.997 | 7.711 | 7.885 | 12,602,280 | +0.18(+2.39%) |
Jul 26, 2007 | 7.742 | 7.876 | 7.415 | 7.701 | 13,504,366 | -0.24(-3.05%) |
Jul 25, 2007 | 7.983 | 8.067 | 7.876 | 7.943 | 8,158,570 | -0.02(-0.28%) |
Jul 24, 2007 | 8.079 | 8.174 | 7.909 | 7.966 | 6,747,765 | -0.13(-1.55%) |
Jul 23, 2007 | 8.236 | 8.257 | 8.031 | 8.091 | 6,360,309 | -0.08(-0.99%) |
Jul 20, 2007 | 8.348 | 8.367 | 8.052 | 8.172 | 9,598,535 | -0.17(-2.02%) |
Jul 19, 2007 | 8.183 | 8.368 | 8.172 | 8.341 | 6,696,547 | +0.20(+2.41%) |
Jul 18, 2007 | 8.189 | 8.284 | 8.072 | 8.145 | 8,422,607 | -0.08(-1.00%) |
Jul 17, 2007 | 8.405 | 8.418 | 8.184 | 8.227 | 8,535,709 | -0.13(-1.54%) |
Jul 16, 2007 | 8.150 | 8.377 | 8.145 | 8.356 | 10,285,495 | +0.22(+2.64%) |
Jul 13, 2007 | 7.945 | 8.146 | 7.945 | 8.141 | 7,381,781 | +0.15(+1.94%) |
Jul 12, 2007 | 7.691 | 8.000 | 7.660 | 7.986 | 23,290,698 | +0.72(+9.90%) |
Jul 11, 2007 | 7.226 | 7.309 | 7.154 | 7.267 | 6,725,545 | +0.06(+0.88%) |
Jul 10, 2007 | 7.250 | 7.285 | 7.192 | 7.204 | 5,315,955 | -0.09(-1.23%) |
Jul 09, 2007 | 7.302 | 7.345 | 7.262 | 7.293 | 4,600,840 | -0.01(-0.12%) |
Jul 06, 2007 | 7.276 | 7.309 | 7.200 | 7.302 | 4,544,385 | +0.05(+0.69%) |
Jul 05, 2007 | 7.243 | 7.286 | 7.186 | 7.252 | 3,911,718 | -0.02(-0.28%) |
Jul 03, 2007 | 7.255 | 7.305 | 7.197 | 7.272 | 3,639,701 | +0.01(+0.12%) |
Jul 02, 2007 | 7.214 | 7.264 | 7.145 | 7.264 | 5,234,379 | +0.06(+0.86%) |
Jun 29, 2007 | 7.276 | 7.281 | 7.150 | 7.202 | 5,686,689 | -0.04(-0.57%) |
Jun 28, 2007 | 7.252 | 7.331 | 7.236 | 7.243 | 5,758,779 | -0.04(-0.57%) |
Jun 27, 2007 | 7.209 | 7.302 | 7.183 | 7.285 | 6,153,076 | +0.03(+0.45%) |
Jun 26, 2007 | 7.219 | 7.267 | 7.171 | 7.252 | 6,813,538 | +0.08(+1.13%) |
Jun 25, 2007 | 7.180 | 7.269 | 7.152 | 7.171 | 4,293,937 | -0.02(-0.29%) |
Jun 22, 2007 | 7.312 | 7.383 | 7.183 | 7.192 | 6,112,785 | -0.14(-1.95%) |
Jun 21, 2007 | 7.216 | 7.383 | 7.173 | 7.334 | 4,265,317 | +0.12(+1.62%) |
Jun 20, 2007 | 7.149 | 7.278 | 7.125 | 7.217 | 6,640,011 | +0.04(+0.60%) |
Jun 19, 2007 | 7.192 | 7.231 | 7.123 | 7.174 | 6,892,847 | -0.02(-0.33%) |
Jun 18, 2007 | 7.264 | 7.281 | 7.192 | 7.198 | 5,654,820 | -0.07(-0.90%) |
Jun 15, 2007 | 7.300 | 7.398 | 7.219 | 7.264 | 7,824,564 | +0.04(+0.60%) |
Jun 14, 2007 | 7.221 | 7.329 | 7.180 | 7.221 | 5,418,258 | +0.00(+0.02%) |
Jun 13, 2007 | 7.112 | 7.252 | 7.013 | 7.219 | 5,773,973 | +0.12(+1.70%) |
Jun 12, 2007 | 7.072 | 7.202 | 7.030 | 7.099 | 5,622,271 | +0.01(+0.07%) |
Jun 11, 2007 | 7.063 | 7.123 | 6.997 | 7.094 | 2,791,943 | +0.03(+0.41%) |
Jun 08, 2007 | 6.975 | 7.085 | 6.899 | 7.064 | 4,536,986 | +0.08(+1.18%) |
Jun 07, 2007 | 7.099 | 7.140 | 6.977 | 6.982 | 7,105,892 | -0.20(-2.73%) |
Jun 06, 2007 | 7.338 | 7.338 | 7.166 | 7.178 | 8,371,435 | -0.18(-2.48%) |
Jun 05, 2007 | 7.484 | 7.496 | 7.281 | 7.360 | 10,899,051 | -0.14(-1.88%) |
Jun 04, 2007 | 7.355 | 7.515 | 7.355 | 7.501 | 6,210,746 | +0.11(+1.49%) |
Jun 01, 2007 | 7.422 | 7.517 | 7.346 | 7.391 | 4,513,574 | -0.07(-0.88%) |
May 31, 2007 | 7.326 | 7.472 | 7.326 | 7.457 | 5,124,962 | +0.10(+1.36%) |
May 30, 2007 | 7.267 | 7.357 | 7.226 | 7.357 | 5,168,606 | +0.08(+1.06%) |
May 29, 2007 | 7.295 | 7.396 | 7.217 | 7.279 | 5,662,481 | -0.03(-0.38%) |
May 25, 2007 | 7.286 | 7.326 | 7.235 | 7.307 | 3,507,470 | +0.01(+0.17%) |
May 24, 2007 | 7.336 | 7.455 | 7.248 | 7.295 | 4,775,902 | -0.04(-0.56%) |
May 23, 2007 | 7.395 | 7.431 | 7.336 | 7.336 | 5,289,590 | -0.06(-0.81%) |
May 22, 2007 | 7.312 | 7.450 | 7.297 | 7.396 | 2,566,959 | +0.07(+0.99%) |
May 21, 2007 | 7.283 | 7.429 | 7.272 | 7.324 | 3,750,042 | +0.04(+0.52%) |
May 18, 2007 | 7.229 | 7.315 | 7.164 | 7.286 | 4,232,292 | +0.09(+1.19%) |
May 17, 2007 | 7.168 | 7.250 | 7.131 | 7.200 | 3,956,264 | -0.00(-0.05%) |
May 16, 2007 | 7.080 | 7.207 | 7.063 | 7.204 | 3,950,492 | +0.12(+1.75%) |
May 15, 2007 | 7.123 | 7.204 | 7.054 | 7.080 | 5,629,676 | -0.04(-0.60%) |
May 14, 2007 | 7.157 | 7.174 | 7.090 | 7.123 | 3,215,418 | -0.03(-0.46%) |
May 11, 2007 | 7.155 | 7.214 | 7.080 | 7.155 | 4,049,441 | -0.04(-0.50%) |
May 10, 2007 | 7.200 | 7.224 | 7.131 | 7.192 | 4,851,939 | -0.02(-0.33%) |
May 09, 2007 | 7.099 | 7.226 | 7.092 | 7.216 | 3,242,870 | +0.10(+1.40%) |
May 08, 2007 | 7.125 | 7.154 | 7.026 | 7.116 | 5,536,585 | -0.02(-0.27%) |
May 07, 2007 | 7.209 | 7.252 | 7.126 | 7.135 | 4,064,094 | -0.06(-0.79%) |
May 04, 2007 | 7.198 | 7.226 | 7.123 | 7.192 | 4,721,208 | +0.03(+0.46%) |
May 03, 2007 | 7.157 | 7.202 | 7.054 | 7.159 | 7,933,336 | -0.07(-1.00%) |
May 02, 2007 | 7.278 | 7.367 | 7.207 | 7.231 | 11,933,432 | +0.14(+1.97%) |