Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.929 | 8.099 | 7.922 | 7.934 | 30,647,214 | +0.00(+0.06%) |
Jul 30, 2007 | 7.917 | 8.006 | 7.773 | 7.929 | 32,734,958 | +0.06(+0.71%) |
Jul 27, 2007 | 7.875 | 8.029 | 7.752 | 7.873 | 43,936,668 | -0.04(-0.47%) |
Jul 26, 2007 | 7.999 | 8.008 | 7.719 | 7.910 | 54,068,912 | -0.11(-1.37%) |
Jul 25, 2007 | 8.067 | 8.123 | 7.901 | 8.020 | 41,623,244 | +0.03(+0.32%) |
Jul 24, 2007 | 8.211 | 8.279 | 7.945 | 7.994 | 51,632,952 | -0.34(-4.08%) |
Jul 23, 2007 | 8.568 | 8.568 | 8.314 | 8.335 | 30,212,356 | -0.17(-2.00%) |
Jul 20, 2007 | 8.635 | 8.659 | 8.458 | 8.505 | 31,980,860 | -0.11(-1.27%) |
Jul 19, 2007 | 8.565 | 8.752 | 8.547 | 8.614 | 22,705,854 | +0.10(+1.15%) |
Jul 18, 2007 | 8.344 | 8.544 | 8.344 | 8.516 | 29,806,696 | +0.16(+1.87%) |
Jul 17, 2007 | 8.412 | 8.500 | 8.328 | 8.360 | 26,877,954 | +0.02(+0.20%) |
Jul 16, 2007 | 8.484 | 8.484 | 8.286 | 8.344 | 26,751,658 | -0.12(-1.43%) |
Jul 13, 2007 | 8.218 | 8.705 | 8.218 | 8.465 | 43,226,584 | +0.22(+2.69%) |
Jul 12, 2007 | 8.225 | 8.255 | 8.120 | 8.244 | 33,848,676 | +0.09(+1.14%) |
Jul 11, 2007 | 8.227 | 8.232 | 8.053 | 8.151 | 31,038,928 | -0.07(-0.82%) |
Jul 10, 2007 | 8.223 | 8.325 | 8.144 | 8.218 | 36,083,796 | -0.00(-0.06%) |
Jul 09, 2007 | 8.216 | 8.272 | 8.192 | 8.223 | 28,956,040 | +0.01(+0.09%) |
Jul 06, 2007 | 8.262 | 8.274 | 8.174 | 8.216 | 22,013,454 | +0.00(+0.00%) |
Jul 05, 2007 | 8.260 | 8.274 | 8.118 | 8.216 | 24,973,114 | -0.01(-0.14%) |
Jul 03, 2007 | 8.183 | 8.227 | 8.146 | 8.227 | 15,751,674 | +0.05(+0.57%) |
Jul 02, 2007 | 8.111 | 8.181 | 8.069 | 8.181 | 28,430,186 | +0.12(+1.45%) |
Jun 29, 2007 | 8.078 | 8.199 | 8.041 | 8.064 | 34,806,096 | -0.01(-0.17%) |
Jun 28, 2007 | 8.202 | 8.276 | 8.048 | 8.078 | 32,358,822 | -0.13(-1.53%) |
Jun 27, 2007 | 8.048 | 8.206 | 7.983 | 8.204 | 31,289,268 | +0.09(+1.15%) |
Jun 26, 2007 | 8.296 | 8.314 | 8.074 | 8.111 | 51,116,288 | -0.18(-2.22%) |
Jun 25, 2007 | 8.325 | 8.384 | 8.218 | 8.295 | 39,924,144 | -0.15(-1.74%) |
Jun 22, 2007 | 8.561 | 8.591 | 8.363 | 8.442 | 44,766,344 | -0.17(-1.98%) |
Jun 21, 2007 | 8.491 | 8.642 | 8.472 | 8.612 | 28,314,612 | +0.12(+1.43%) |
Jun 20, 2007 | 8.771 | 8.798 | 8.488 | 8.491 | 36,933,212 | -0.25(-2.83%) |
Jun 19, 2007 | 8.729 | 8.766 | 8.670 | 8.738 | 29,387,908 | -0.02(-0.27%) |
Jun 18, 2007 | 8.694 | 8.791 | 8.661 | 8.761 | 27,923,982 | +0.06(+0.72%) |
Jun 15, 2007 | 8.689 | 8.719 | 8.617 | 8.698 | 36,031,776 | +0.08(+0.95%) |
Jun 14, 2007 | 8.507 | 8.654 | 8.461 | 8.617 | 41,902,920 | +0.16(+1.90%) |
Jun 13, 2007 | 8.323 | 8.475 | 8.288 | 8.456 | 42,300,224 | +0.21(+2.51%) |
Jun 12, 2007 | 8.244 | 8.372 | 8.202 | 8.248 | 33,076,466 | -0.00(-0.03%) |
Jun 11, 2007 | 8.297 | 8.356 | 8.220 | 8.251 | 33,044,686 | -0.04(-0.51%) |
Jun 08, 2007 | 8.158 | 8.293 | 8.102 | 8.293 | 33,445,936 | +0.09(+1.15%) |
Jun 07, 2007 | 8.323 | 8.433 | 8.188 | 8.198 | 46,173,176 | -0.17(-2.02%) |
Jun 06, 2007 | 8.461 | 8.468 | 8.335 | 8.367 | 39,545,624 | -0.12(-1.37%) |
Jun 05, 2007 | 8.444 | 8.502 | 8.353 | 8.484 | 43,503,076 | +0.04(+0.47%) |
Jun 04, 2007 | 8.183 | 8.521 | 8.181 | 8.444 | 64,251,004 | +0.28(+3.40%) |
Jun 01, 2007 | 8.202 | 8.218 | 8.123 | 8.167 | 33,931,568 | +0.04(+0.52%) |
May 31, 2007 | 8.181 | 8.381 | 8.118 | 8.125 | 57,082,468 | -0.06(-0.68%) |
May 30, 2007 | 8.099 | 8.216 | 8.041 | 8.181 | 35,189,280 | +0.08(+1.01%) |
May 29, 2007 | 8.109 | 8.153 | 8.041 | 8.099 | 26,687,454 | -0.03(-0.40%) |
May 25, 2007 | 8.176 | 8.216 | 8.057 | 8.132 | 23,838,820 | +0.06(+0.72%) |
May 24, 2007 | 8.251 | 8.323 | 8.046 | 8.074 | 37,670,016 | -0.14(-1.70%) |
May 23, 2007 | 8.267 | 8.370 | 8.209 | 8.213 | 40,938,852 | -0.00(-0.03%) |
May 22, 2007 | 8.300 | 8.339 | 8.206 | 8.216 | 31,524,486 | -0.09(-1.07%) |
May 21, 2007 | 8.220 | 8.372 | 8.211 | 8.304 | 49,714,640 | +0.09(+1.05%) |
May 18, 2007 | 8.158 | 8.227 | 8.146 | 8.218 | 38,960,656 | +0.09(+1.06%) |
May 17, 2007 | 8.006 | 8.167 | 7.934 | 8.132 | 38,393,252 | +0.14(+1.75%) |
May 16, 2007 | 7.987 | 8.036 | 7.866 | 7.992 | 37,731,572 | +0.03(+0.35%) |
May 15, 2007 | 8.083 | 8.102 | 7.948 | 7.964 | 39,171,704 | -0.08(-1.01%) |
May 14, 2007 | 7.994 | 8.109 | 7.978 | 8.046 | 44,486,792 | +0.05(+0.64%) |
May 11, 2007 | 7.924 | 8.025 | 7.908 | 7.994 | 49,336,964 | +0.09(+1.15%) |
May 10, 2007 | 8.008 | 8.015 | 7.878 | 7.903 | 116,616,480 | -0.11(-1.40%) |
May 09, 2007 | 8.011 | 8.139 | 8.001 | 8.015 | 111,726,264 | -0.21(-2.55%) |
May 08, 2007 | 8.213 | 8.297 | 8.120 | 8.225 | 34,861,748 | -0.07(-0.90%) |
May 07, 2007 | 8.216 | 8.321 | 8.178 | 8.300 | 40,767,148 | +0.02(+0.20%) |
May 04, 2007 | 8.274 | 8.421 | 8.223 | 8.283 | 75,512,400 | -0.14(-1.66%) |
May 03, 2007 | 8.314 | 8.442 | 8.216 | 8.423 | 82,621,688 | +0.13(+1.52%) |
May 02, 2007 | 8.041 | 8.316 | 8.041 | 8.297 | 80,176,680 | +0.27(+3.34%) |