Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.072 | 8.678 | 8.072 | 8.402 | 3,395 | -0.17(-1.97%) |
Jul 30, 2007 | 8.245 | 9.111 | 8.039 | 8.571 | 10,406 | +0.28(+3.33%) |
Jul 27, 2007 | 8.373 | 8.830 | 7.936 | 8.294 | 10,432 | -0.18(-2.14%) |
Jul 26, 2007 | 8.710 | 8.962 | 8.476 | 8.476 | 8,936 | -0.43(-4.86%) |
Jul 25, 2007 | 8.822 | 9.126 | 8.760 | 8.909 | 13,215 | +0.16(+1.79%) |
Jul 24, 2007 | 8.451 | 8.863 | 8.451 | 8.752 | 39,982 | +0.10(+1.14%) |
Jul 23, 2007 | 9.004 | 9.276 | 8.468 | 8.653 | 37,047 | -0.41(-4.55%) |
Jul 20, 2007 | 9.131 | 9.131 | 8.245 | 9.065 | 18,935 | -0.08(-0.86%) |
Jul 19, 2007 | 9.028 | 9.605 | 8.851 | 9.144 | 31,745 | +0.15(+1.65%) |
Jul 18, 2007 | 7.940 | 9.148 | 7.940 | 8.995 | 46,619 | +1.13(+14.30%) |
Jul 17, 2007 | 7.771 | 7.994 | 7.709 | 7.870 | 14,796 | +0.21(+2.74%) |
Jul 16, 2007 | 7.878 | 7.878 | 7.660 | 7.660 | 3,881 | -0.12(-1.54%) |
Jul 13, 2007 | 7.726 | 7.907 | 7.709 | 7.779 | 3,395 | +0.04(+0.48%) |
Jul 12, 2007 | 7.726 | 7.742 | 7.660 | 7.742 | 2,559 | -0.00(-0.05%) |
Jul 11, 2007 | 7.726 | 7.746 | 7.721 | 7.746 | 1,455 | +0.02(+0.21%) |
Jul 10, 2007 | 7.783 | 7.919 | 7.730 | 7.730 | 6,983 | +0.00(+0.00%) |
Jul 09, 2007 | 7.730 | 7.730 | 7.730 | 7.730 | 257 | -0.06(-0.79%) |
Jul 06, 2007 | 7.771 | 7.792 | 7.771 | 7.792 | 3,881 | +0.04(+0.52%) |
Jul 05, 2007 | 7.751 | 7.751 | 7.751 | 7.751 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 7.751 | 7.751 | 7.751 | 7.751 | 485 | -0.04(-0.52%) |
Jul 02, 2007 | 7.792 | 7.792 | 7.792 | 7.792 | 485 | +0.05(+0.64%) |
Jun 29, 2007 | 7.742 | 7.742 | 7.742 | 7.742 | 1,697 | +0.03(+0.43%) |
Jun 28, 2007 | 7.709 | 7.709 | 7.709 | 7.709 | 754 | +0.01(+0.11%) |
Jun 27, 2007 | 7.668 | 7.742 | 7.668 | 7.701 | 1,212 | +0.05(+0.70%) |
Jun 26, 2007 | 7.882 | 7.882 | 7.647 | 7.647 | 1,697 | -0.23(-2.98%) |
Jun 25, 2007 | 7.895 | 8.014 | 7.882 | 7.882 | 13,006 | -0.01(-0.16%) |
Jun 22, 2007 | 7.895 | 7.895 | 7.895 | 7.895 | 453 | +0.00(+0.00%) |
Jun 21, 2007 | 7.908 | 7.920 | 7.895 | 7.895 | 2,440 | -0.06(-0.78%) |
Jun 20, 2007 | 7.956 | 7.956 | 7.952 | 7.956 | 2,183 | +0.07(+0.84%) |
Jun 19, 2007 | 7.890 | 7.890 | 7.890 | 7.890 | 727 | -0.01(-0.10%) |
Jun 18, 2007 | 7.915 | 7.915 | 7.882 | 7.899 | 4,123 | -0.02(-0.21%) |
Jun 15, 2007 | 7.915 | 7.915 | 7.915 | 7.915 | 0 | +0.00(+0.00%) |
Jun 14, 2007 | 7.915 | 7.915 | 7.915 | 7.915 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 7.895 | 7.915 | 7.895 | 7.915 | 970 | +0.03(+0.42%) |
Jun 12, 2007 | 7.882 | 7.882 | 7.882 | 7.882 | 0 | +0.00(+0.00%) |
Jun 11, 2007 | 7.882 | 7.882 | 7.882 | 7.882 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 7.882 | 7.882 | 7.882 | 7.882 | 0 | +0.00(+0.00%) |
Jun 07, 2007 | 7.882 | 7.882 | 7.882 | 7.882 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 7.890 | 7.895 | 7.882 | 7.882 | 1,639 | -0.11(-1.39%) |
Jun 05, 2007 | 7.994 | 7.994 | 7.994 | 7.994 | 242 | +0.13(+1.62%) |
Jun 04, 2007 | 7.849 | 7.870 | 7.849 | 7.866 | 1,171 | -0.07(-0.88%) |
Jun 01, 2007 | 7.890 | 8.113 | 7.878 | 7.936 | 3,706 | +0.00(+0.00%) |
May 31, 2007 | 8.027 | 8.027 | 7.936 | 7.936 | 3,677 | -0.03(-0.36%) |
May 30, 2007 | 7.944 | 7.965 | 7.944 | 7.965 | 3,638 | -0.20(-2.42%) |
May 29, 2007 | 8.047 | 8.163 | 8.047 | 8.163 | 1,246 | +0.05(+0.66%) |
May 25, 2007 | 8.109 | 8.109 | 8.109 | 8.109 | 0 | +0.00(+0.00%) |
May 24, 2007 | 7.936 | 8.109 | 7.899 | 8.109 | 5,239 | +0.00(+0.05%) |
May 23, 2007 | 8.068 | 8.146 | 8.068 | 8.105 | 2,600 | +0.14(+1.81%) |
May 22, 2007 | 7.928 | 7.961 | 7.915 | 7.961 | 1,215 | +0.05(+0.68%) |
May 21, 2007 | 7.911 | 7.911 | 7.903 | 7.907 | 727 | -0.19(-2.39%) |
May 18, 2007 | 8.101 | 8.101 | 8.101 | 8.101 | 0 | +0.00(+0.00%) |
May 17, 2007 | 8.101 | 8.101 | 8.101 | 8.101 | 0 | +0.00(+0.00%) |
May 16, 2007 | 8.101 | 8.101 | 8.101 | 8.101 | 0 | +0.00(+0.00%) |
May 15, 2007 | 7.899 | 8.105 | 7.899 | 8.101 | 1,511 | +0.16(+2.08%) |
May 14, 2007 | 7.936 | 7.936 | 7.936 | 7.936 | 1,212 | -0.07(-0.82%) |
May 11, 2007 | 8.163 | 8.163 | 8.002 | 8.002 | 4,242 | +0.05(+0.57%) |
May 10, 2007 | 7.895 | 7.956 | 7.895 | 7.956 | 1,343 | -0.02(-0.31%) |
May 09, 2007 | 7.961 | 8.142 | 7.911 | 7.981 | 4,853 | -0.06(-0.72%) |
May 08, 2007 | 8.105 | 8.121 | 7.998 | 8.039 | 3,526 | +0.01(+0.10%) |
May 07, 2007 | 8.134 | 8.134 | 7.857 | 8.031 | 4,982 | +0.14(+1.83%) |
May 04, 2007 | 8.286 | 8.286 | 7.878 | 7.886 | 5,833 | -0.40(-4.83%) |
May 03, 2007 | 7.882 | 8.286 | 7.882 | 8.286 | 485 | -0.07(-0.89%) |
May 02, 2007 | 8.348 | 8.360 | 8.348 | 8.360 | 1,212 | +0.04(+0.46%) |