Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.959 | 8.970 | 8.833 | 8.833 | 206,863 | -0.10(-1.14%) |
Jul 30, 2007 | 8.817 | 8.948 | 8.799 | 8.934 | 455,355 | +0.08(+0.86%) |
Jul 27, 2007 | 8.913 | 8.944 | 8.858 | 8.858 | 274,110 | -0.06(-0.72%) |
Jul 26, 2007 | 8.977 | 9.003 | 8.842 | 8.922 | 774,937 | -0.15(-1.64%) |
Jul 25, 2007 | 9.080 | 9.105 | 9.010 | 9.070 | 163,313 | +0.13(+1.40%) |
Jul 24, 2007 | 9.045 | 9.045 | 8.945 | 8.945 | 1,010,621 | -0.13(-1.48%) |
Jul 23, 2007 | 9.098 | 9.136 | 9.067 | 9.080 | 67,887 | +0.04(+0.43%) |
Jul 20, 2007 | 9.042 | 9.072 | 9.002 | 9.041 | 391,951 | +0.05(+0.57%) |
Jul 19, 2007 | 8.980 | 8.998 | 8.950 | 8.989 | 948,498 | +0.03(+0.37%) |
Jul 18, 2007 | 8.936 | 8.956 | 8.917 | 8.956 | 860,116 | +0.01(+0.10%) |
Jul 17, 2007 | 8.914 | 8.983 | 8.914 | 8.947 | 23,696 | +0.02(+0.23%) |
Jul 16, 2007 | 8.897 | 8.950 | 8.897 | 8.927 | 82,617 | +0.02(+0.21%) |
Jul 13, 2007 | 8.889 | 8.908 | 8.855 | 8.908 | 39,067 | -0.00(-0.04%) |
Jul 12, 2007 | 8.797 | 8.914 | 8.797 | 8.911 | 288,840 | +0.15(+1.66%) |
Jul 11, 2007 | 8.721 | 8.766 | 8.719 | 8.766 | 34,583 | +0.03(+0.39%) |
Jul 10, 2007 | 8.770 | 8.800 | 8.731 | 8.731 | 232,481 | -0.09(-1.06%) |
Jul 09, 2007 | 8.827 | 8.842 | 8.785 | 8.825 | 306,772 | +0.02(+0.23%) |
Jul 06, 2007 | 8.738 | 8.827 | 8.711 | 8.805 | 189,571 | +0.05(+0.55%) |
Jul 05, 2007 | 8.722 | 8.756 | 8.714 | 8.756 | 55,718 | +0.02(+0.18%) |
Jul 03, 2007 | 8.731 | 8.741 | 8.730 | 8.741 | 147,942 | +0.04(+0.41%) |
Jul 02, 2007 | 8.674 | 8.705 | 8.639 | 8.705 | 496,344 | +0.10(+1.11%) |
Jun 29, 2007 | 8.619 | 8.661 | 8.592 | 8.610 | 185,088 | -0.04(-0.49%) |
Jun 28, 2007 | 8.597 | 8.661 | 8.597 | 8.652 | 120,403 | +0.04(+0.46%) |
Jun 27, 2007 | 8.519 | 8.614 | 8.518 | 8.612 | 90,302 | +0.08(+0.96%) |
Jun 26, 2007 | 8.516 | 8.578 | 8.474 | 8.530 | 293,323 | +0.10(+1.15%) |
Jun 25, 2007 | 8.510 | 8.544 | 8.422 | 8.433 | 219,672 | -0.10(-1.13%) |
Jun 22, 2007 | 8.555 | 8.555 | 8.488 | 8.530 | 423,974 | -0.07(-0.87%) |
Jun 21, 2007 | 8.588 | 8.613 | 8.563 | 8.605 | 63,403 | -0.00(-0.02%) |
Jun 20, 2007 | 8.714 | 8.714 | 8.597 | 8.607 | 399,637 | -0.09(-1.08%) |
Jun 19, 2007 | 8.664 | 8.706 | 8.647 | 8.700 | 58,920 | +0.01(+0.09%) |
Jun 18, 2007 | 8.671 | 8.706 | 8.671 | 8.692 | 40,347 | -0.01(-0.07%) |
Jun 15, 2007 | 8.674 | 8.699 | 8.667 | 8.699 | 76,853 | +0.09(+1.09%) |
Jun 14, 2007 | 8.588 | 8.619 | 8.588 | 8.605 | 42,909 | +0.02(+0.24%) |
Jun 13, 2007 | 8.493 | 8.585 | 8.493 | 8.585 | 239,526 | +0.09(+1.05%) |
Jun 12, 2007 | 8.528 | 8.561 | 8.489 | 8.496 | 319,581 | -0.06(-0.69%) |
Jun 11, 2007 | 8.560 | 8.586 | 8.553 | 8.555 | 51,235 | +0.02(+0.20%) |
Jun 08, 2007 | 8.503 | 8.580 | 8.489 | 8.538 | 216,470 | +0.01(+0.11%) |
Jun 07, 2007 | 8.641 | 8.641 | 8.528 | 8.528 | 79,415 | -0.12(-1.41%) |
Jun 06, 2007 | 8.638 | 8.653 | 8.619 | 8.650 | 91,583 | -0.02(-0.25%) |
Jun 05, 2007 | 8.689 | 8.689 | 8.648 | 8.672 | 112,718 | -0.05(-0.52%) |
Jun 04, 2007 | 8.669 | 8.717 | 8.666 | 8.717 | 55,718 | +0.03(+0.34%) |
Jun 01, 2007 | 8.686 | 8.697 | 8.664 | 8.688 | 121,684 | +0.02(+0.23%) |
May 31, 2007 | 8.652 | 8.671 | 8.647 | 8.667 | 128,088 | +0.04(+0.49%) |
May 30, 2007 | 8.597 | 8.625 | 8.575 | 8.625 | 167,796 | -0.01(-0.14%) |
May 29, 2007 | 8.658 | 8.658 | 8.616 | 8.638 | 144,099 | -0.04(-0.49%) |
May 25, 2007 | 8.652 | 8.680 | 8.646 | 8.680 | 182,526 | +0.03(+0.38%) |
May 24, 2007 | 8.702 | 8.747 | 8.635 | 8.647 | 101,830 | -0.06(-0.65%) |
May 23, 2007 | 8.744 | 8.867 | 8.703 | 8.703 | 192,773 | +0.05(+0.60%) |
May 22, 2007 | 8.616 | 8.664 | 8.595 | 8.652 | 47,392 | +0.05(+0.54%) |
May 21, 2007 | 8.550 | 8.617 | 8.550 | 8.605 | 121,684 | +0.01(+0.13%) |
May 18, 2007 | 8.566 | 8.594 | 8.527 | 8.594 | 55,718 | +0.04(+0.51%) |
May 17, 2007 | 8.594 | 8.594 | 8.546 | 8.550 | 53,797 | -0.07(-0.76%) |
May 16, 2007 | 8.592 | 8.617 | 8.552 | 8.616 | 64,044 | +0.04(+0.51%) |
May 15, 2007 | 8.613 | 8.641 | 8.572 | 8.572 | 58,920 | -0.03(-0.31%) |
May 14, 2007 | 8.664 | 8.674 | 8.585 | 8.599 | 187,009 | -0.01(-0.16%) |
May 11, 2007 | 8.560 | 8.613 | 8.553 | 8.613 | 113,999 | +0.05(+0.55%) |
May 10, 2007 | 8.608 | 8.608 | 8.547 | 8.566 | 275,391 | -0.08(-0.90%) |
May 09, 2007 | 8.635 | 8.650 | 8.603 | 8.644 | 180,605 | +0.01(+0.13%) |
May 08, 2007 | 8.613 | 8.641 | 8.571 | 8.633 | 192,133 | -0.06(-0.65%) |
May 07, 2007 | 8.685 | 8.694 | 8.681 | 8.689 | 230,559 | +0.04(+0.45%) |
May 04, 2007 | 8.672 | 8.672 | 8.618 | 8.650 | 227,998 | -0.01(-0.11%) |
May 03, 2007 | 8.669 | 8.671 | 8.639 | 8.660 | 97,987 | -0.02(-0.23%) |
May 02, 2007 | 8.603 | 8.685 | 8.599 | 8.680 | 634,039 | +0.10(+1.15%) |