Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.185 | 8.400 | 8.153 | 8.160 | 2,226,972 | -0.03(-0.31%) |
Jul 30, 2007 | 8.014 | 8.235 | 7.896 | 8.185 | 2,757,758 | +0.19(+2.38%) |
Jul 27, 2007 | 8.136 | 8.158 | 7.745 | 7.995 | 6,249,719 | -0.14(-1.74%) |
Jul 26, 2007 | 8.306 | 8.423 | 7.969 | 8.136 | 4,873,488 | -0.24(-2.91%) |
Jul 25, 2007 | 8.492 | 8.579 | 8.317 | 8.380 | 2,731,802 | -0.08(-0.90%) |
Jul 24, 2007 | 8.484 | 8.527 | 8.313 | 8.456 | 2,368,939 | -0.11(-1.32%) |
Jul 23, 2007 | 8.627 | 8.659 | 8.550 | 8.570 | 1,578,586 | -0.04(-0.44%) |
Jul 20, 2007 | 8.707 | 8.720 | 8.511 | 8.607 | 1,851,395 | -0.12(-1.42%) |
Jul 19, 2007 | 8.787 | 8.848 | 8.663 | 8.731 | 1,890,066 | -0.04(-0.47%) |
Jul 18, 2007 | 8.739 | 8.855 | 8.679 | 8.772 | 1,093,886 | -0.01(-0.09%) |
Jul 17, 2007 | 8.896 | 8.954 | 8.775 | 8.780 | 1,717,904 | -0.12(-1.31%) |
Jul 16, 2007 | 8.686 | 9.076 | 8.683 | 8.896 | 2,478,592 | +0.17(+1.94%) |
Jul 13, 2007 | 8.664 | 8.765 | 8.637 | 8.727 | 1,216,783 | +0.01(+0.12%) |
Jul 12, 2007 | 8.589 | 8.726 | 8.452 | 8.717 | 1,543,094 | +0.18(+2.09%) |
Jul 11, 2007 | 8.451 | 8.547 | 8.440 | 8.538 | 1,482,176 | +0.04(+0.51%) |
Jul 10, 2007 | 8.501 | 8.535 | 8.447 | 8.495 | 2,007,135 | -0.03(-0.37%) |
Jul 09, 2007 | 8.399 | 8.536 | 8.379 | 8.526 | 1,697,245 | +0.16(+1.88%) |
Jul 06, 2007 | 8.295 | 8.377 | 8.261 | 8.368 | 809,422 | +0.06(+0.74%) |
Jul 05, 2007 | 8.313 | 8.323 | 8.246 | 8.307 | 1,495,949 | -0.01(-0.07%) |
Jul 03, 2007 | 8.316 | 8.380 | 8.285 | 8.313 | 851,801 | +0.02(+0.24%) |
Jul 02, 2007 | 8.179 | 8.388 | 8.179 | 8.293 | 2,251,869 | +0.17(+2.12%) |
Jun 29, 2007 | 8.024 | 8.199 | 8.024 | 8.121 | 1,932,973 | +0.08(+1.03%) |
Jun 28, 2007 | 7.868 | 8.080 | 7.868 | 8.038 | 1,926,617 | +0.17(+2.17%) |
Jun 27, 2007 | 7.802 | 7.879 | 7.752 | 7.867 | 1,494,359 | +0.04(+0.53%) |
Jun 26, 2007 | 7.900 | 7.932 | 7.813 | 7.826 | 1,840,801 | -0.05(-0.58%) |
Jun 25, 2007 | 8.000 | 8.074 | 7.843 | 7.871 | 1,516,608 | -0.13(-1.60%) |
Jun 22, 2007 | 8.028 | 8.105 | 7.946 | 7.999 | 3,545,992 | -0.03(-0.35%) |
Jun 21, 2007 | 7.900 | 8.031 | 7.828 | 8.028 | 2,322,853 | +0.13(+1.61%) |
Jun 20, 2007 | 8.005 | 8.054 | 7.885 | 7.900 | 2,175,588 | -0.10(-1.23%) |
Jun 19, 2007 | 7.882 | 8.043 | 7.882 | 7.998 | 1,324,847 | +0.05(+0.68%) |
Jun 18, 2007 | 7.901 | 7.951 | 7.879 | 7.945 | 1,393,711 | +0.08(+0.96%) |
Jun 15, 2007 | 7.913 | 8.002 | 7.863 | 7.869 | 1,169,637 | +0.00(+0.02%) |
Jun 14, 2007 | 7.897 | 7.989 | 7.830 | 7.867 | 987,940 | -0.03(-0.33%) |
Jun 13, 2007 | 7.745 | 7.911 | 7.745 | 7.894 | 1,630,499 | +0.15(+1.98%) |
Jun 12, 2007 | 7.734 | 7.830 | 7.711 | 7.741 | 1,148,448 | -0.04(-0.57%) |
Jun 11, 2007 | 7.799 | 7.828 | 7.756 | 7.785 | 1,161,161 | -0.02(-0.24%) |
Jun 08, 2007 | 7.717 | 7.804 | 7.703 | 7.804 | 1,025,021 | +0.06(+0.83%) |
Jun 07, 2007 | 7.826 | 7.875 | 7.731 | 7.740 | 1,510,251 | -0.10(-1.24%) |
Jun 06, 2007 | 7.910 | 7.957 | 7.825 | 7.837 | 2,047,394 | -0.09(-1.17%) |
Jun 05, 2007 | 7.884 | 7.953 | 7.872 | 7.930 | 1,424,436 | +0.00(+0.04%) |
Jun 04, 2007 | 7.888 | 7.960 | 7.847 | 7.927 | 1,252,274 | +0.03(+0.39%) |
Jun 01, 2007 | 7.962 | 8.022 | 7.874 | 7.896 | 1,578,586 | -0.05(-0.61%) |
May 31, 2007 | 7.787 | 7.944 | 7.783 | 7.944 | 2,068,584 | +0.16(+2.06%) |
May 30, 2007 | 7.726 | 7.804 | 7.694 | 7.783 | 5,255,421 | +0.06(+0.75%) |
May 29, 2007 | 7.711 | 7.826 | 7.699 | 7.726 | 1,191,885 | -0.04(-0.51%) |
May 25, 2007 | 7.812 | 7.834 | 7.699 | 7.765 | 1,208,837 | -0.00(-0.04%) |
May 24, 2007 | 7.833 | 7.881 | 7.729 | 7.768 | 1,672,877 | -0.05(-0.68%) |
May 23, 2007 | 7.830 | 7.916 | 7.779 | 7.821 | 3,456,468 | -0.01(-0.11%) |
May 22, 2007 | 7.894 | 7.914 | 7.711 | 7.830 | 1,606,132 | -0.07(-0.82%) |
May 21, 2007 | 7.813 | 8.006 | 7.810 | 7.895 | 2,243,923 | +0.08(+1.05%) |
May 18, 2007 | 7.863 | 7.872 | 7.755 | 7.813 | 1,905,428 | -0.05(-0.59%) |
May 17, 2007 | 7.730 | 7.927 | 7.712 | 7.859 | 2,051,632 | +0.11(+1.45%) |
May 16, 2007 | 7.693 | 7.772 | 7.684 | 7.746 | 1,506,543 | +0.07(+0.91%) |
May 15, 2007 | 7.612 | 7.725 | 7.516 | 7.677 | 2,083,946 | +0.06(+0.77%) |
May 14, 2007 | 7.547 | 7.730 | 7.559 | 7.618 | 2,440,982 | +0.07(+0.94%) |
May 11, 2007 | 7.482 | 7.560 | 7.482 | 7.547 | 1,037,205 | +0.07(+0.97%) |
May 10, 2007 | 7.542 | 7.562 | 7.460 | 7.475 | 976,286 | -0.10(-1.33%) |
May 09, 2007 | 7.504 | 7.588 | 7.484 | 7.576 | 1,105,540 | +0.04(+0.59%) |
May 08, 2007 | 7.469 | 7.531 | 7.402 | 7.531 | 1,160,102 | +0.04(+0.58%) |
May 07, 2007 | 7.556 | 7.561 | 7.477 | 7.488 | 1,063,691 | -0.07(-0.91%) |
May 04, 2007 | 7.537 | 7.574 | 7.471 | 7.557 | 1,187,648 | +0.05(+0.62%) |
May 03, 2007 | 7.520 | 7.594 | 7.504 | 7.510 | 2,319,674 | -0.01(-0.13%) |
May 02, 2007 | 7.342 | 7.522 | 7.342 | 7.520 | 1,705,721 | +0.19(+2.63%) |