Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.234 | 8.299 | 8.064 | 8.064 | 1,393 | -0.13(-1.63%) |
Jul 30, 2007 | 8.198 | 8.198 | 8.198 | 8.198 | 337 | +0.13(+1.66%) |
Jul 27, 2007 | 8.064 | 8.064 | 8.064 | 8.064 | 403 | -0.15(-1.84%) |
Jul 26, 2007 | 8.189 | 8.216 | 8.189 | 8.216 | 3,648 | +0.03(+0.33%) |
Jul 25, 2007 | 8.189 | 8.189 | 8.189 | 8.189 | 224 | +0.00(+0.00%) |
Jul 24, 2007 | 8.340 | 8.340 | 8.189 | 8.189 | 14,267 | -0.03(-0.32%) |
Jul 23, 2007 | 8.376 | 8.376 | 8.216 | 8.216 | 786 | +0.05(+0.65%) |
Jul 20, 2007 | 8.162 | 8.162 | 8.162 | 8.162 | 2,246 | -0.04(-0.54%) |
Jul 19, 2007 | 8.189 | 8.207 | 8.145 | 8.207 | 674 | +0.01(+0.11%) |
Jul 18, 2007 | 8.198 | 8.198 | 8.198 | 8.198 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 8.189 | 8.198 | 8.145 | 8.198 | 786 | -0.11(-1.27%) |
Jul 16, 2007 | 8.303 | 8.303 | 8.303 | 8.303 | 0 | +0.00(+0.00%) |
Jul 13, 2007 | 8.303 | 8.303 | 8.303 | 8.303 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 8.358 | 8.406 | 8.303 | 8.303 | 786 | -0.02(-0.24%) |
Jul 11, 2007 | 8.358 | 8.367 | 8.322 | 8.323 | 692 | -0.03(-0.32%) |
Jul 10, 2007 | 8.349 | 8.349 | 8.349 | 8.349 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 8.420 | 8.518 | 8.349 | 8.349 | 8,088 | +0.22(+2.73%) |
Jul 06, 2007 | 8.171 | 8.171 | 8.056 | 8.127 | 2,965 | +0.07(+0.89%) |
Jul 05, 2007 | 8.056 | 8.056 | 8.056 | 8.056 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 8.064 | 8.091 | 8.020 | 8.056 | 5,001 | -0.18(-2.16%) |
Jul 02, 2007 | 8.234 | 8.234 | 8.234 | 8.234 | 2,653 | +0.00(+0.00%) |
Jun 29, 2007 | 8.260 | 8.260 | 8.082 | 8.234 | 1,360 | +0.12(+1.54%) |
Jun 28, 2007 | 8.100 | 8.171 | 8.100 | 8.109 | 674 | +0.04(+0.55%) |
Jun 27, 2007 | 8.066 | 8.153 | 8.064 | 8.064 | 1,887 | +0.00(+0.00%) |
Jun 26, 2007 | 8.069 | 8.069 | 8.056 | 8.064 | 7,639 | +0.04(+0.55%) |
Jun 25, 2007 | 8.064 | 8.189 | 8.020 | 8.020 | 4,044 | -0.16(-1.96%) |
Jun 22, 2007 | 8.545 | 8.545 | 8.011 | 8.180 | 1,409 | -0.22(-2.65%) |
Jun 21, 2007 | 8.403 | 8.536 | 8.403 | 8.403 | 224 | +0.36(+4.54%) |
Jun 20, 2007 | 8.091 | 8.234 | 8.038 | 8.038 | 6,403 | -0.07(-0.88%) |
Jun 19, 2007 | 8.189 | 8.189 | 8.100 | 8.109 | 3,258 | -0.07(-0.82%) |
Jun 18, 2007 | 8.189 | 8.287 | 8.091 | 8.176 | 5,280 | +0.08(+1.05%) |
Jun 15, 2007 | 8.011 | 8.091 | 8.011 | 8.091 | 674 | +0.07(+0.89%) |
Jun 14, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 8.100 | 8.100 | 8.020 | 8.020 | 4,044 | -0.02(-0.22%) |
Jun 12, 2007 | 8.064 | 8.153 | 8.038 | 8.038 | 3,707 | -0.05(-0.66%) |
Jun 11, 2007 | 8.100 | 8.193 | 8.082 | 8.091 | 6,516 | +0.03(+0.33%) |
Jun 08, 2007 | 8.180 | 8.278 | 8.029 | 8.064 | 2,808 | -0.08(-0.98%) |
Jun 07, 2007 | 8.189 | 8.331 | 8.145 | 8.145 | 3,260 | -0.09(-1.08%) |
Jun 06, 2007 | 8.242 | 8.260 | 8.234 | 8.234 | 3,707 | +0.06(+0.76%) |
Jun 05, 2007 | 8.225 | 8.244 | 8.064 | 8.171 | 7,414 | -0.04(-0.54%) |
Jun 04, 2007 | 8.198 | 8.216 | 8.020 | 8.216 | 2,755 | +0.20(+2.56%) |
Jun 01, 2007 | 8.011 | 8.011 | 8.011 | 8.011 | 0 | +0.00(+0.00%) |
May 31, 2007 | 8.011 | 8.011 | 8.011 | 8.011 | 0 | +0.00(+0.00%) |
May 30, 2007 | 8.207 | 8.207 | 8.011 | 8.011 | 1,269 | -0.11(-1.32%) |
May 29, 2007 | 8.064 | 8.118 | 8.011 | 8.118 | 1,460 | -0.18(-2.15%) |
May 25, 2007 | 8.296 | 8.296 | 8.296 | 8.296 | 0 | +0.00(+0.00%) |
May 24, 2007 | 8.474 | 8.474 | 8.109 | 8.296 | 2,263 | -0.01(-0.11%) |
May 23, 2007 | 8.198 | 8.305 | 8.047 | 8.305 | 3,662 | +0.06(+0.76%) |
May 22, 2007 | 8.323 | 8.467 | 8.162 | 8.242 | 10,315 | +0.05(+0.65%) |
May 21, 2007 | 8.189 | 8.189 | 8.189 | 8.189 | 0 | +0.00(+0.00%) |
May 18, 2007 | 8.029 | 8.189 | 8.029 | 8.189 | 1,011 | +0.17(+2.11%) |
May 17, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
May 16, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
May 15, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
May 14, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 397 | +0.00(+0.00%) |
May 11, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 337 | -0.00(-0.00%) |
May 10, 2007 | 8.020 | 8.020 | 8.020 | 8.020 | 112 | -0.18(-2.19%) |
May 09, 2007 | 8.200 | 8.200 | 8.200 | 8.200 | 112 | +0.02(+0.24%) |
May 08, 2007 | 7.975 | 8.180 | 7.860 | 8.180 | 4,441 | +0.32(+4.08%) |
May 07, 2007 | 8.064 | 8.064 | 7.860 | 7.860 | 10,773 | -0.26(-3.18%) |
May 04, 2007 | 8.011 | 8.118 | 8.011 | 8.118 | 3,033 | +0.01(+0.11%) |
May 03, 2007 | 8.109 | 8.109 | 8.109 | 8.109 | 0 | +0.00(+0.00%) |
May 02, 2007 | 8.216 | 8.242 | 8.109 | 8.109 | 5,958 | -0.07(-0.87%) |