Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.219 | 8.278 | 7.991 | 8.020 | 251,535 | -0.01(-0.12%) |
Jul 30, 2007 | 8.288 | 8.288 | 8.001 | 8.029 | 230,581 | -0.04(-0.53%) |
Jul 27, 2007 | 8.348 | 8.456 | 8.072 | 8.072 | 326,017 | -0.33(-3.91%) |
Jul 26, 2007 | 8.401 | 8.559 | 8.183 | 8.401 | 397,771 | -0.61(-6.73%) |
Jul 25, 2007 | 8.722 | 9.043 | 8.619 | 9.007 | 210,584 | +0.38(+4.42%) |
Jul 24, 2007 | 8.753 | 8.784 | 8.537 | 8.626 | 224,500 | -0.23(-2.54%) |
Jul 23, 2007 | 8.844 | 8.980 | 8.683 | 8.851 | 95,491 | +0.02(+0.24%) |
Jul 20, 2007 | 8.985 | 9.045 | 8.810 | 8.829 | 296,474 | -0.17(-1.94%) |
Jul 19, 2007 | 9.158 | 9.158 | 8.983 | 9.004 | 85,316 | -0.08(-0.84%) |
Jul 18, 2007 | 8.995 | 9.158 | 8.932 | 9.081 | 101,759 | +0.03(+0.37%) |
Jul 17, 2007 | 9.100 | 9.165 | 8.983 | 9.047 | 106,392 | +0.03(+0.32%) |
Jul 16, 2007 | 8.990 | 9.112 | 8.952 | 9.019 | 120,102 | +0.02(+0.21%) |
Jul 13, 2007 | 9.033 | 9.174 | 8.978 | 9.000 | 85,864 | -0.08(-0.87%) |
Jul 12, 2007 | 8.908 | 9.105 | 8.832 | 9.079 | 74,242 | +0.24(+2.71%) |
Jul 11, 2007 | 8.702 | 8.861 | 8.702 | 8.839 | 89,056 | +0.11(+1.32%) |
Jul 10, 2007 | 8.932 | 9.026 | 8.674 | 8.724 | 155,687 | -0.28(-3.06%) |
Jul 09, 2007 | 9.198 | 9.201 | 8.983 | 9.000 | 138,362 | -0.21(-2.31%) |
Jul 06, 2007 | 9.292 | 9.342 | 9.198 | 9.213 | 104,611 | -0.06(-0.67%) |
Jul 05, 2007 | 9.184 | 9.299 | 9.091 | 9.275 | 72,553 | +0.08(+0.89%) |
Jul 03, 2007 | 9.112 | 9.333 | 9.112 | 9.194 | 44,730 | +0.11(+1.19%) |
Jul 02, 2007 | 9.031 | 9.112 | 8.949 | 9.086 | 55,481 | +0.11(+1.28%) |
Jun 29, 2007 | 9.129 | 9.263 | 8.935 | 8.971 | 112,616 | -0.11(-1.27%) |
Jun 28, 2007 | 8.983 | 9.182 | 8.968 | 9.086 | 92,808 | +0.11(+1.25%) |
Jun 27, 2007 | 8.640 | 8.973 | 8.626 | 8.973 | 96,000 | +0.26(+3.00%) |
Jun 26, 2007 | 8.695 | 8.930 | 8.695 | 8.712 | 153,124 | +0.09(+1.06%) |
Jun 25, 2007 | 8.671 | 8.803 | 8.528 | 8.621 | 208,747 | -0.09(-1.05%) |
Jun 22, 2007 | 8.801 | 8.841 | 8.679 | 8.712 | 255,437 | -0.11(-1.22%) |
Jun 21, 2007 | 8.542 | 8.971 | 8.540 | 8.820 | 145,854 | +0.22(+2.56%) |
Jun 20, 2007 | 8.920 | 9.009 | 8.578 | 8.599 | 134,424 | -0.28(-3.16%) |
Jun 19, 2007 | 8.928 | 9.035 | 8.873 | 8.880 | 141,382 | -0.12(-1.36%) |
Jun 18, 2007 | 9.134 | 9.244 | 8.939 | 9.002 | 76,257 | -0.20(-2.21%) |
Jun 15, 2007 | 9.093 | 9.311 | 9.033 | 9.206 | 260,221 | +0.31(+3.47%) |
Jun 14, 2007 | 8.988 | 9.083 | 8.887 | 8.896 | 59,280 | -0.07(-0.75%) |
Jun 13, 2007 | 8.856 | 9.014 | 8.705 | 8.964 | 97,965 | +0.13(+1.52%) |
Jun 12, 2007 | 8.985 | 9.105 | 8.779 | 8.829 | 133,032 | -0.24(-2.69%) |
Jun 11, 2007 | 8.918 | 9.141 | 8.911 | 9.074 | 67,329 | +0.10(+1.15%) |
Jun 08, 2007 | 8.777 | 9.055 | 8.774 | 8.971 | 135,646 | +0.15(+1.66%) |
Jun 07, 2007 | 8.918 | 8.918 | 8.700 | 8.825 | 139,175 | -0.16(-1.73%) |
Jun 06, 2007 | 8.853 | 8.980 | 8.753 | 8.980 | 89,532 | +0.07(+0.78%) |
Jun 05, 2007 | 9.086 | 9.119 | 8.768 | 8.911 | 195,984 | -0.21(-2.34%) |
Jun 04, 2007 | 9.110 | 9.206 | 9.074 | 9.124 | 113,489 | -0.02(-0.24%) |
Jun 01, 2007 | 9.258 | 9.337 | 9.052 | 9.146 | 336,075 | -0.11(-1.22%) |
May 31, 2007 | 9.234 | 9.342 | 9.162 | 9.258 | 429,359 | +0.01(+0.08%) |
May 30, 2007 | 8.995 | 9.342 | 8.995 | 9.251 | 185,121 | +0.16(+1.74%) |
May 29, 2007 | 9.011 | 9.110 | 8.942 | 9.093 | 97,281 | +0.13(+1.47%) |
May 25, 2007 | 8.916 | 9.091 | 8.894 | 8.961 | 136,328 | +0.12(+1.38%) |
May 24, 2007 | 9.069 | 9.179 | 8.769 | 8.839 | 201,358 | -0.22(-2.43%) |
May 23, 2007 | 9.172 | 9.256 | 8.990 | 9.059 | 174,818 | -0.11(-1.23%) |
May 22, 2007 | 8.738 | 9.265 | 8.674 | 9.172 | 353,272 | +0.77(+9.21%) |
May 21, 2007 | 8.211 | 8.511 | 8.211 | 8.398 | 176,702 | +0.12(+1.51%) |
May 18, 2007 | 8.238 | 8.288 | 8.187 | 8.274 | 197,609 | +0.04(+0.49%) |
May 17, 2007 | 8.377 | 8.382 | 8.202 | 8.233 | 227,475 | -0.15(-1.77%) |
May 16, 2007 | 8.346 | 8.429 | 8.338 | 8.382 | 144,098 | +0.05(+0.55%) |
May 15, 2007 | 8.449 | 8.449 | 8.267 | 8.336 | 111,717 | -0.05(-0.57%) |
May 14, 2007 | 8.425 | 8.468 | 8.360 | 8.384 | 207,511 | -0.06(-0.77%) |
May 11, 2007 | 8.398 | 8.453 | 8.281 | 8.449 | 44,836 | +0.08(+0.92%) |
May 10, 2007 | 8.377 | 8.516 | 8.310 | 8.372 | 333,122 | +0.00(+0.03%) |
May 09, 2007 | 8.338 | 8.398 | 8.338 | 8.370 | 149,509 | +0.00(+0.00%) |
May 08, 2007 | 8.336 | 8.434 | 8.324 | 8.370 | 256,990 | +0.02(+0.20%) |
May 07, 2007 | 8.290 | 8.410 | 8.290 | 8.353 | 308,260 | +0.04(+0.46%) |
May 04, 2007 | 8.334 | 8.444 | 8.298 | 8.314 | 181,278 | -0.02(-0.29%) |
May 03, 2007 | 8.449 | 8.463 | 8.331 | 8.338 | 260,580 | -0.13(-1.53%) |
May 02, 2007 | 8.346 | 8.645 | 8.346 | 8.468 | 217,225 | +0.06(+0.68%) |