Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.321 | 8.382 | 8.091 | 8.120 | 248,433 | -0.01(-0.12%) |
Jul 30, 2007 | 8.392 | 8.392 | 8.101 | 8.130 | 227,737 | -0.04(-0.53%) |
Jul 27, 2007 | 8.452 | 8.561 | 8.173 | 8.173 | 321,996 | -0.33(-3.91%) |
Jul 26, 2007 | 8.506 | 8.666 | 8.285 | 8.506 | 392,865 | -0.61(-6.73%) |
Jul 25, 2007 | 8.831 | 9.156 | 8.726 | 9.119 | 207,987 | +0.39(+4.42%) |
Jul 24, 2007 | 8.862 | 8.894 | 8.644 | 8.734 | 221,731 | -0.23(-2.54%) |
Jul 23, 2007 | 8.954 | 9.092 | 8.792 | 8.961 | 94,313 | +0.02(+0.24%) |
Jul 20, 2007 | 9.097 | 9.158 | 8.920 | 8.940 | 292,818 | -0.18(-1.94%) |
Jul 19, 2007 | 9.272 | 9.272 | 9.095 | 9.117 | 84,264 | -0.08(-0.84%) |
Jul 18, 2007 | 9.107 | 9.272 | 9.044 | 9.194 | 100,504 | +0.03(+0.37%) |
Jul 17, 2007 | 9.214 | 9.279 | 9.095 | 9.160 | 105,080 | +0.03(+0.32%) |
Jul 16, 2007 | 9.102 | 9.226 | 9.063 | 9.131 | 118,621 | +0.02(+0.21%) |
Jul 13, 2007 | 9.146 | 9.289 | 9.090 | 9.112 | 84,805 | -0.08(-0.87%) |
Jul 12, 2007 | 9.020 | 9.219 | 8.942 | 9.192 | 73,326 | +0.24(+2.71%) |
Jul 11, 2007 | 8.811 | 8.971 | 8.811 | 8.949 | 87,958 | +0.12(+1.32%) |
Jul 10, 2007 | 9.044 | 9.139 | 8.782 | 8.833 | 153,767 | -0.28(-3.06%) |
Jul 09, 2007 | 9.313 | 9.316 | 9.095 | 9.112 | 136,656 | -0.22(-2.31%) |
Jul 06, 2007 | 9.408 | 9.459 | 9.313 | 9.328 | 103,321 | -0.06(-0.67%) |
Jul 05, 2007 | 9.299 | 9.415 | 9.204 | 9.391 | 71,658 | +0.08(+0.89%) |
Jul 03, 2007 | 9.226 | 9.450 | 9.226 | 9.308 | 44,178 | +0.11(+1.19%) |
Jul 02, 2007 | 9.143 | 9.226 | 9.061 | 9.199 | 54,797 | +0.12(+1.28%) |
Jun 29, 2007 | 9.243 | 9.379 | 9.046 | 9.083 | 111,227 | -0.12(-1.27%) |
Jun 28, 2007 | 9.095 | 9.296 | 9.080 | 9.199 | 91,664 | +0.11(+1.26%) |
Jun 27, 2007 | 8.748 | 9.085 | 8.734 | 9.085 | 94,816 | +0.26(+3.00%) |
Jun 26, 2007 | 8.804 | 9.042 | 8.804 | 8.821 | 151,235 | +0.09(+1.06%) |
Jun 25, 2007 | 8.780 | 8.913 | 8.634 | 8.729 | 206,173 | -0.09(-1.05%) |
Jun 22, 2007 | 8.911 | 8.952 | 8.787 | 8.821 | 252,287 | -0.11(-1.22%) |
Jun 21, 2007 | 8.649 | 9.083 | 8.646 | 8.930 | 144,056 | +0.22(+2.56%) |
Jun 20, 2007 | 9.032 | 9.122 | 8.685 | 8.707 | 132,766 | -0.28(-3.16%) |
Jun 19, 2007 | 9.039 | 9.148 | 8.983 | 8.991 | 139,638 | -0.12(-1.36%) |
Jun 18, 2007 | 9.248 | 9.359 | 9.051 | 9.114 | 75,316 | -0.21(-2.21%) |
Jun 15, 2007 | 9.206 | 9.427 | 9.146 | 9.320 | 257,012 | +0.31(+3.47%) |
Jun 14, 2007 | 9.100 | 9.197 | 8.998 | 9.008 | 58,549 | -0.07(-0.75%) |
Jun 13, 2007 | 8.966 | 9.126 | 8.814 | 9.076 | 96,757 | +0.14(+1.52%) |
Jun 12, 2007 | 9.097 | 9.219 | 8.889 | 8.940 | 131,392 | -0.25(-2.69%) |
Jun 11, 2007 | 9.029 | 9.255 | 9.022 | 9.187 | 66,498 | +0.10(+1.15%) |
Jun 08, 2007 | 8.886 | 9.168 | 8.884 | 9.083 | 133,973 | +0.15(+1.66%) |
Jun 07, 2007 | 9.029 | 9.029 | 8.809 | 8.935 | 137,458 | -0.16(-1.73%) |
Jun 06, 2007 | 8.964 | 9.092 | 8.862 | 9.092 | 88,428 | +0.07(+0.78%) |
Jun 05, 2007 | 9.199 | 9.233 | 8.877 | 9.022 | 193,567 | -0.22(-2.34%) |
Jun 04, 2007 | 9.223 | 9.320 | 9.187 | 9.238 | 112,090 | -0.02(-0.24%) |
Jun 01, 2007 | 9.374 | 9.454 | 9.165 | 9.260 | 331,930 | -0.11(-1.22%) |
May 31, 2007 | 9.350 | 9.459 | 9.277 | 9.374 | 424,064 | +0.01(+0.08%) |
May 30, 2007 | 9.107 | 9.459 | 9.107 | 9.367 | 182,838 | +0.16(+1.74%) |
May 29, 2007 | 9.124 | 9.223 | 9.054 | 9.206 | 96,081 | +0.13(+1.47%) |
May 25, 2007 | 9.027 | 9.204 | 9.005 | 9.073 | 134,646 | +0.12(+1.38%) |
May 24, 2007 | 9.182 | 9.294 | 8.879 | 8.949 | 198,875 | -0.22(-2.43%) |
May 23, 2007 | 9.287 | 9.371 | 9.102 | 9.172 | 172,662 | -0.11(-1.23%) |
May 22, 2007 | 8.848 | 9.381 | 8.782 | 9.287 | 348,915 | +0.78(+9.21%) |
May 21, 2007 | 8.314 | 8.617 | 8.314 | 8.503 | 174,523 | +0.13(+1.51%) |
May 18, 2007 | 8.341 | 8.392 | 8.290 | 8.377 | 195,172 | +0.04(+0.49%) |
May 17, 2007 | 8.481 | 8.486 | 8.304 | 8.336 | 224,669 | -0.15(-1.77%) |
May 16, 2007 | 8.450 | 8.535 | 8.443 | 8.486 | 142,321 | +0.05(+0.55%) |
May 15, 2007 | 8.554 | 8.554 | 8.370 | 8.440 | 110,339 | -0.05(-0.57%) |
May 14, 2007 | 8.530 | 8.573 | 8.464 | 8.489 | 204,952 | -0.07(-0.77%) |
May 11, 2007 | 8.503 | 8.559 | 8.384 | 8.554 | 44,283 | +0.08(+0.92%) |
May 10, 2007 | 8.481 | 8.622 | 8.413 | 8.476 | 329,014 | +0.00(+0.03%) |
May 09, 2007 | 8.443 | 8.503 | 8.443 | 8.474 | 147,665 | +0.00(+0.00%) |
May 08, 2007 | 8.440 | 8.539 | 8.428 | 8.474 | 253,820 | +0.02(+0.20%) |
May 07, 2007 | 8.394 | 8.515 | 8.394 | 8.457 | 304,459 | +0.04(+0.46%) |
May 04, 2007 | 8.438 | 8.549 | 8.401 | 8.418 | 179,042 | -0.02(-0.29%) |
May 03, 2007 | 8.554 | 8.569 | 8.435 | 8.443 | 257,366 | -0.13(-1.53%) |
May 02, 2007 | 8.450 | 8.753 | 8.450 | 8.573 | 214,546 | +0.06(+0.68%) |