Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.992 | 7.127 | 6.499 | 6.499 | 1,776,061 | -0.41(-5.95%) |
Jul 30, 2007 | 7.180 | 7.180 | 6.759 | 6.910 | 1,213,216 | -0.25(-3.49%) |
Jul 27, 2007 | 7.255 | 7.453 | 7.137 | 7.160 | 782,573 | -0.11(-1.45%) |
Jul 26, 2007 | 7.426 | 7.436 | 7.094 | 7.265 | 1,313,507 | -0.18(-2.39%) |
Jul 25, 2007 | 7.667 | 7.788 | 7.364 | 7.443 | 2,373,552 | -0.28(-3.58%) |
Jul 24, 2007 | 7.831 | 7.950 | 7.667 | 7.719 | 777,406 | -0.18(-2.33%) |
Jul 23, 2007 | 8.029 | 8.114 | 7.795 | 7.904 | 716,016 | -0.09(-1.07%) |
Jul 20, 2007 | 8.200 | 8.200 | 7.913 | 7.989 | 607,215 | -0.20(-2.49%) |
Jul 19, 2007 | 8.236 | 8.279 | 8.183 | 8.193 | 465,593 | -0.02(-0.24%) |
Jul 18, 2007 | 8.219 | 8.229 | 8.029 | 8.213 | 563,756 | -0.08(-0.95%) |
Jul 17, 2007 | 8.289 | 8.414 | 8.262 | 8.292 | 950,636 | -0.01(-0.12%) |
Jul 16, 2007 | 8.298 | 8.423 | 8.285 | 8.302 | 249,207 | -0.01(-0.08%) |
Jul 13, 2007 | 8.328 | 8.351 | 8.249 | 8.308 | 415,751 | -0.05(-0.59%) |
Jul 12, 2007 | 8.292 | 8.450 | 8.203 | 8.358 | 456,475 | +0.15(+1.80%) |
Jul 11, 2007 | 8.292 | 8.328 | 8.160 | 8.210 | 321,538 | -0.10(-1.19%) |
Jul 10, 2007 | 8.516 | 8.535 | 8.308 | 8.308 | 585,942 | -0.23(-2.66%) |
Jul 09, 2007 | 8.578 | 8.660 | 8.509 | 8.535 | 687,752 | -0.04(-0.50%) |
Jul 06, 2007 | 8.660 | 8.660 | 8.572 | 8.578 | 240,394 | +0.00(+0.04%) |
Jul 05, 2007 | 8.634 | 8.674 | 8.525 | 8.575 | 917,206 | -0.06(-0.72%) |
Jul 03, 2007 | 8.667 | 8.667 | 8.539 | 8.637 | 199,062 | -0.05(-0.57%) |
Jul 02, 2007 | 8.506 | 8.713 | 8.414 | 8.687 | 435,809 | +0.19(+2.29%) |
Jun 29, 2007 | 8.683 | 8.683 | 8.489 | 8.493 | 504,493 | -0.14(-1.68%) |
Jun 28, 2007 | 8.627 | 8.713 | 8.575 | 8.637 | 659,488 | -0.00(-0.04%) |
Jun 27, 2007 | 8.463 | 8.654 | 8.460 | 8.641 | 272,001 | +0.12(+1.43%) |
Jun 26, 2007 | 8.486 | 8.555 | 8.400 | 8.519 | 414,839 | +0.04(+0.50%) |
Jun 25, 2007 | 8.601 | 8.644 | 8.466 | 8.476 | 696,870 | -0.13(-1.45%) |
Jun 22, 2007 | 8.509 | 8.683 | 8.476 | 8.601 | 902,618 | +0.05(+0.58%) |
Jun 21, 2007 | 8.753 | 8.848 | 8.361 | 8.552 | 1,129,336 | -0.28(-3.17%) |
Jun 20, 2007 | 9.118 | 9.124 | 8.815 | 8.832 | 520,905 | -0.28(-3.03%) |
Jun 19, 2007 | 9.049 | 9.111 | 8.999 | 9.108 | 237,659 | +0.04(+0.47%) |
Jun 18, 2007 | 9.101 | 9.147 | 9.012 | 9.065 | 401,163 | -0.03(-0.29%) |
Jun 15, 2007 | 9.082 | 9.091 | 9.003 | 9.091 | 2,878,957 | +0.14(+1.58%) |
Jun 14, 2007 | 8.966 | 9.045 | 8.940 | 8.950 | 299,049 | -0.03(-0.29%) |
Jun 13, 2007 | 8.950 | 9.045 | 8.920 | 8.976 | 280,510 | +0.05(+0.52%) |
Jun 12, 2007 | 9.022 | 9.065 | 8.864 | 8.930 | 523,944 | -0.15(-1.70%) |
Jun 11, 2007 | 9.101 | 9.134 | 9.003 | 9.085 | 351,322 | -0.03(-0.32%) |
Jun 08, 2007 | 9.055 | 9.124 | 9.042 | 9.114 | 375,331 | +0.05(+0.54%) |
Jun 07, 2007 | 9.098 | 9.131 | 9.065 | 9.065 | 2,204,880 | -0.38(-3.97%) |
Jun 06, 2007 | 9.322 | 9.450 | 9.231 | 9.440 | 608,127 | +0.09(+0.91%) |
Jun 05, 2007 | 9.493 | 9.549 | 9.315 | 9.355 | 446,750 | -0.20(-2.13%) |
Jun 04, 2007 | 9.490 | 9.611 | 9.453 | 9.559 | 490,209 | +0.07(+0.69%) |
Jun 01, 2007 | 9.361 | 9.532 | 9.309 | 9.493 | 311,813 | +0.12(+1.26%) |
May 31, 2007 | 9.592 | 9.624 | 9.374 | 9.374 | 274,736 | -0.10(-1.08%) |
May 30, 2007 | 9.243 | 9.634 | 9.165 | 9.476 | 688,360 | +0.19(+2.06%) |
May 29, 2007 | 9.269 | 9.318 | 9.170 | 9.286 | 1,064,603 | +0.10(+1.07%) |
May 25, 2007 | 9.213 | 9.282 | 9.098 | 9.187 | 180,219 | -0.01(-0.07%) |
May 24, 2007 | 9.365 | 9.420 | 9.121 | 9.193 | 339,773 | -0.14(-1.55%) |
May 23, 2007 | 9.391 | 9.536 | 9.315 | 9.338 | 217,904 | +0.03(+0.32%) |
May 22, 2007 | 9.279 | 9.348 | 9.213 | 9.309 | 371,380 | +0.04(+0.46%) |
May 21, 2007 | 8.983 | 9.345 | 8.983 | 9.266 | 392,377 | +0.20(+2.21%) |
May 18, 2007 | 9.128 | 9.128 | 8.756 | 9.065 | 1,014,154 | -0.05(-0.58%) |
May 17, 2007 | 9.361 | 9.411 | 9.098 | 9.118 | 309,990 | -0.28(-2.94%) |
May 16, 2007 | 9.167 | 9.407 | 9.167 | 9.394 | 302,392 | +0.16(+1.78%) |
May 15, 2007 | 9.509 | 9.641 | 9.230 | 9.230 | 368,949 | -0.26(-2.71%) |
May 14, 2007 | 9.707 | 9.707 | 9.440 | 9.486 | 352,537 | -0.36(-3.61%) |
May 11, 2007 | 9.782 | 9.871 | 9.723 | 9.842 | 404,810 | +0.13(+1.32%) |
May 10, 2007 | 9.845 | 9.855 | 9.661 | 9.713 | 490,817 | -0.16(-1.63%) |
May 09, 2007 | 9.697 | 9.875 | 9.655 | 9.875 | 397,516 | +0.08(+0.77%) |
May 08, 2007 | 9.954 | 10.12 | 9.697 | 9.799 | 385,360 | -0.23(-2.30%) |
May 07, 2007 | 10.15 | 10.27 | 9.977 | 10.03 | 358,312 | -0.08(-0.75%) |
May 04, 2007 | 10.08 | 10.16 | 10.03 | 10.10 | 208,787 | -0.08(-0.74%) |
May 03, 2007 | 10.20 | 10.27 | 10.13 | 10.18 | 207,875 | -0.02(-0.16%) |
May 02, 2007 | 10.16 | 10.28 | 10.12 | 10.20 | 130,682 | +0.03(+0.29%) |