Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.473 | 9.578 | 9.397 | 9.415 | 2,276,533 | +0.01(+0.14%) |
Jul 30, 2007 | 9.374 | 9.439 | 9.295 | 9.402 | 1,594,020 | +0.19(+2.08%) |
Jul 27, 2007 | 9.348 | 9.418 | 9.206 | 9.210 | 2,678,581 | -0.08(-0.82%) |
Jul 26, 2007 | 9.450 | 9.552 | 9.197 | 9.287 | 4,178,617 | -0.31(-3.23%) |
Jul 25, 2007 | 9.649 | 9.659 | 9.506 | 9.596 | 2,902,356 | +0.16(+1.75%) |
Jul 24, 2007 | 9.572 | 9.586 | 9.407 | 9.431 | 3,241,747 | -0.19(-2.02%) |
Jul 23, 2007 | 9.670 | 9.704 | 9.616 | 9.626 | 2,048,283 | +0.10(+1.03%) |
Jul 20, 2007 | 9.654 | 9.659 | 9.477 | 9.528 | 2,073,644 | -0.23(-2.39%) |
Jul 19, 2007 | 9.800 | 9.835 | 9.728 | 9.761 | 1,488,100 | +0.08(+0.80%) |
Jul 18, 2007 | 9.733 | 9.776 | 9.599 | 9.683 | 2,347,395 | +0.02(+0.17%) |
Jul 17, 2007 | 9.615 | 9.695 | 9.615 | 9.667 | 6,162,005 | +0.10(+1.09%) |
Jul 16, 2007 | 9.519 | 9.606 | 9.510 | 9.563 | 2,337,698 | +0.10(+1.09%) |
Jul 13, 2007 | 9.457 | 9.505 | 9.438 | 9.460 | 1,551,503 | -0.03(-0.37%) |
Jul 12, 2007 | 9.355 | 9.504 | 9.338 | 9.494 | 1,979,658 | +0.25(+2.65%) |
Jul 11, 2007 | 9.139 | 9.261 | 9.122 | 9.249 | 2,239,237 | +0.19(+2.07%) |
Jul 10, 2007 | 9.123 | 9.193 | 9.043 | 9.061 | 2,266,836 | -0.11(-1.17%) |
Jul 09, 2007 | 9.206 | 9.230 | 9.165 | 9.169 | 1,399,336 | -0.05(-0.57%) |
Jul 06, 2007 | 9.162 | 9.241 | 9.135 | 9.221 | 2,020,684 | +0.14(+1.51%) |
Jul 05, 2007 | 9.098 | 9.116 | 9.009 | 9.084 | 1,144,979 | +0.07(+0.73%) |
Jul 03, 2007 | 9.076 | 9.076 | 8.998 | 9.018 | 489,320 | -0.07(-0.72%) |
Jul 02, 2007 | 9.018 | 9.090 | 9.006 | 9.084 | 1,202,415 | +0.13(+1.50%) |
Jun 29, 2007 | 8.969 | 8.997 | 8.915 | 8.950 | 897,336 | +0.01(+0.14%) |
Jun 28, 2007 | 8.922 | 8.981 | 8.900 | 8.938 | 2,150,473 | +0.04(+0.48%) |
Jun 27, 2007 | 8.788 | 8.911 | 8.793 | 8.895 | 1,243,440 | +0.14(+1.58%) |
Jun 26, 2007 | 8.862 | 8.870 | 8.738 | 8.757 | 1,009,223 | +0.03(+0.35%) |
Jun 25, 2007 | 8.760 | 8.854 | 8.694 | 8.726 | 1,799,893 | +0.02(+0.22%) |
Jun 22, 2007 | 8.822 | 8.841 | 8.681 | 8.707 | 2,387,674 | -0.15(-1.65%) |
Jun 21, 2007 | 8.776 | 8.879 | 8.741 | 8.854 | 1,210,620 | +0.04(+0.49%) |
Jun 20, 2007 | 8.926 | 8.981 | 8.795 | 8.811 | 1,734,252 | -0.04(-0.41%) |
Jun 19, 2007 | 8.784 | 8.868 | 8.765 | 8.847 | 1,092,765 | -0.06(-0.63%) |
Jun 18, 2007 | 8.914 | 8.934 | 8.844 | 8.903 | 1,435,140 | -0.10(-1.09%) |
Jun 15, 2007 | 9.004 | 9.067 | 8.968 | 9.001 | 1,420,968 | +0.13(+1.47%) |
Jun 14, 2007 | 8.825 | 8.898 | 8.821 | 8.871 | 869,737 | +0.07(+0.84%) |
Jun 13, 2007 | 8.730 | 8.801 | 8.690 | 8.797 | 1,305,351 | +0.19(+2.15%) |
Jun 12, 2007 | 8.715 | 8.726 | 8.607 | 8.612 | 1,127,077 | -0.18(-2.00%) |
Jun 11, 2007 | 8.760 | 8.832 | 8.740 | 8.788 | 1,247,170 | -0.11(-1.19%) |
Jun 08, 2007 | 8.758 | 8.913 | 8.733 | 8.894 | 2,031,873 | +0.16(+1.81%) |
Jun 07, 2007 | 8.828 | 8.922 | 8.717 | 8.736 | 3,155,967 | -0.20(-2.22%) |
Jun 06, 2007 | 9.084 | 9.084 | 8.933 | 8.934 | 1,820,779 | -0.23(-2.54%) |
Jun 05, 2007 | 9.229 | 9.244 | 9.120 | 9.167 | 1,064,421 | -0.06(-0.65%) |
Jun 04, 2007 | 9.205 | 9.245 | 9.189 | 9.228 | 1,095,749 | +0.00(+0.04%) |
Jun 01, 2007 | 9.170 | 9.240 | 9.170 | 9.224 | 1,467,215 | +0.05(+0.53%) |
May 31, 2007 | 9.132 | 9.175 | 9.106 | 9.175 | 2,397,371 | +0.08(+0.83%) |
May 30, 2007 | 9.021 | 9.108 | 9.008 | 9.100 | 1,541,806 | -0.01(-0.07%) |
May 29, 2007 | 9.155 | 9.181 | 9.076 | 9.107 | 1,587,307 | +0.10(+1.09%) |
May 25, 2007 | 9.055 | 9.084 | 9.005 | 9.009 | 2,553,267 | -0.03(-0.28%) |
May 24, 2007 | 9.166 | 9.174 | 9.008 | 9.035 | 1,376,213 | -0.10(-1.13%) |
May 23, 2007 | 9.158 | 9.218 | 9.122 | 9.138 | 2,607,719 | +0.10(+1.16%) |
May 22, 2007 | 9.037 | 9.055 | 9.001 | 9.033 | 2,530,890 | +0.05(+0.55%) |
May 21, 2007 | 9.044 | 9.044 | 8.976 | 8.984 | 1,088,290 | -0.11(-1.22%) |
May 18, 2007 | 9.016 | 9.099 | 8.984 | 9.095 | 2,822,543 | +0.15(+1.69%) |
May 17, 2007 | 8.984 | 8.989 | 8.943 | 8.943 | 962,230 | -0.05(-0.58%) |
May 16, 2007 | 9.017 | 9.028 | 8.949 | 8.996 | 2,272,057 | -0.08(-0.84%) |
May 15, 2007 | 8.910 | 9.095 | 8.910 | 9.072 | 1,568,659 | +0.15(+1.67%) |
May 14, 2007 | 8.951 | 8.968 | 8.876 | 8.923 | 795,891 | -0.21(-2.28%) |
May 11, 2007 | 9.048 | 9.142 | 9.044 | 9.131 | 1,119,618 | +0.20(+2.24%) |
May 10, 2007 | 9.032 | 9.103 | 8.902 | 8.931 | 2,028,889 | -0.19(-2.07%) |
May 09, 2007 | 9.090 | 9.123 | 9.067 | 9.120 | 1,105,446 | +0.02(+0.22%) |
May 08, 2007 | 9.072 | 9.102 | 9.031 | 9.100 | 713,094 | -0.09(-1.01%) |
May 07, 2007 | 9.173 | 9.229 | 9.167 | 9.193 | 675,799 | -0.01(-0.12%) |
May 04, 2007 | 9.139 | 9.205 | 9.139 | 9.203 | 760,087 | +0.13(+1.42%) |
May 03, 2007 | 9.041 | 9.087 | 9.014 | 9.075 | 1,447,821 | -0.02(-0.24%) |
May 02, 2007 | 9.064 | 9.108 | 9.052 | 9.096 | 784,702 | +0.08(+0.86%) |