Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.312 | 8.373 | 8.082 | 8.111 | 248,702 | -0.01(-0.12%) |
Jul 30, 2007 | 8.383 | 8.383 | 8.092 | 8.121 | 227,984 | -0.04(-0.53%) |
Jul 27, 2007 | 8.443 | 8.552 | 8.164 | 8.164 | 322,345 | -0.33(-3.91%) |
Jul 26, 2007 | 8.496 | 8.656 | 8.276 | 8.496 | 393,291 | -0.61(-6.73%) |
Jul 25, 2007 | 8.821 | 9.146 | 8.717 | 9.109 | 208,212 | +0.39(+4.42%) |
Jul 24, 2007 | 8.852 | 8.884 | 8.634 | 8.724 | 221,971 | -0.23(-2.54%) |
Jul 23, 2007 | 8.945 | 9.083 | 8.782 | 8.952 | 94,415 | +0.02(+0.24%) |
Jul 20, 2007 | 9.088 | 9.148 | 8.911 | 8.930 | 293,135 | -0.18(-1.94%) |
Jul 19, 2007 | 9.262 | 9.262 | 9.085 | 9.107 | 84,355 | -0.08(-0.84%) |
Jul 18, 2007 | 9.097 | 9.262 | 9.034 | 9.184 | 100,612 | +0.03(+0.37%) |
Jul 17, 2007 | 9.204 | 9.269 | 9.085 | 9.150 | 105,194 | +0.03(+0.32%) |
Jul 16, 2007 | 9.092 | 9.216 | 9.054 | 9.121 | 118,749 | +0.02(+0.21%) |
Jul 13, 2007 | 9.136 | 9.279 | 9.080 | 9.102 | 84,897 | -0.08(-0.87%) |
Jul 12, 2007 | 9.010 | 9.209 | 8.932 | 9.182 | 73,406 | +0.24(+2.71%) |
Jul 11, 2007 | 8.802 | 8.961 | 8.802 | 8.940 | 88,053 | +0.12(+1.32%) |
Jul 10, 2007 | 9.034 | 9.129 | 8.773 | 8.823 | 153,934 | -0.28(-3.06%) |
Jul 09, 2007 | 9.303 | 9.306 | 9.085 | 9.102 | 136,804 | -0.22(-2.31%) |
Jul 06, 2007 | 9.398 | 9.448 | 9.303 | 9.318 | 103,433 | -0.06(-0.67%) |
Jul 05, 2007 | 9.289 | 9.405 | 9.194 | 9.381 | 71,735 | +0.08(+0.89%) |
Jul 03, 2007 | 9.216 | 9.440 | 9.216 | 9.298 | 44,226 | +0.11(+1.19%) |
Jul 02, 2007 | 9.133 | 9.216 | 9.051 | 9.189 | 54,856 | +0.12(+1.28%) |
Jun 29, 2007 | 9.233 | 9.369 | 9.037 | 9.073 | 111,347 | -0.12(-1.27%) |
Jun 28, 2007 | 9.085 | 9.286 | 9.071 | 9.189 | 91,763 | +0.11(+1.25%) |
Jun 27, 2007 | 8.739 | 9.075 | 8.724 | 9.075 | 94,919 | +0.26(+3.00%) |
Jun 26, 2007 | 8.794 | 9.032 | 8.794 | 8.811 | 151,399 | +0.09(+1.06%) |
Jun 25, 2007 | 8.770 | 8.903 | 8.625 | 8.719 | 206,396 | -0.09(-1.05%) |
Jun 22, 2007 | 8.901 | 8.942 | 8.777 | 8.811 | 252,560 | -0.11(-1.22%) |
Jun 21, 2007 | 8.639 | 9.073 | 8.637 | 8.920 | 144,212 | +0.22(+2.56%) |
Jun 20, 2007 | 9.022 | 9.112 | 8.676 | 8.697 | 132,910 | -0.28(-3.16%) |
Jun 19, 2007 | 9.029 | 9.138 | 8.974 | 8.981 | 139,789 | -0.12(-1.36%) |
Jun 18, 2007 | 9.238 | 9.349 | 9.041 | 9.104 | 75,398 | -0.21(-2.21%) |
Jun 15, 2007 | 9.197 | 9.417 | 9.136 | 9.310 | 257,290 | +0.31(+3.47%) |
Jun 14, 2007 | 9.090 | 9.187 | 8.988 | 8.998 | 58,612 | -0.07(-0.75%) |
Jun 13, 2007 | 8.957 | 9.117 | 8.804 | 9.066 | 96,862 | +0.14(+1.52%) |
Jun 12, 2007 | 9.088 | 9.209 | 8.879 | 8.930 | 131,534 | -0.25(-2.69%) |
Jun 11, 2007 | 9.020 | 9.245 | 9.012 | 9.177 | 66,570 | +0.10(+1.15%) |
Jun 08, 2007 | 8.877 | 9.158 | 8.874 | 9.073 | 134,118 | +0.15(+1.66%) |
Jun 07, 2007 | 9.020 | 9.020 | 8.799 | 8.925 | 137,607 | -0.16(-1.73%) |
Jun 06, 2007 | 8.954 | 9.083 | 8.852 | 9.083 | 88,524 | +0.07(+0.78%) |
Jun 05, 2007 | 9.189 | 9.223 | 8.867 | 9.012 | 193,776 | -0.22(-2.34%) |
Jun 04, 2007 | 9.213 | 9.310 | 9.177 | 9.228 | 112,211 | -0.02(-0.24%) |
Jun 01, 2007 | 9.364 | 9.444 | 9.155 | 9.250 | 332,289 | -0.11(-1.22%) |
May 31, 2007 | 9.339 | 9.448 | 9.267 | 9.364 | 424,523 | +0.01(+0.08%) |
May 30, 2007 | 9.097 | 9.448 | 9.097 | 9.356 | 183,036 | +0.16(+1.74%) |
May 29, 2007 | 9.114 | 9.213 | 9.044 | 9.197 | 96,185 | +0.13(+1.47%) |
May 25, 2007 | 9.017 | 9.194 | 8.995 | 9.063 | 134,792 | +0.12(+1.38%) |
May 24, 2007 | 9.172 | 9.284 | 8.869 | 8.940 | 199,090 | -0.22(-2.43%) |
May 23, 2007 | 9.276 | 9.361 | 9.092 | 9.163 | 172,849 | -0.11(-1.23%) |
May 22, 2007 | 8.838 | 9.371 | 8.773 | 9.276 | 349,293 | +0.78(+9.21%) |
May 21, 2007 | 8.305 | 8.608 | 8.305 | 8.494 | 174,712 | +0.13(+1.51%) |
May 18, 2007 | 8.332 | 8.383 | 8.281 | 8.368 | 195,383 | +0.04(+0.49%) |
May 17, 2007 | 8.472 | 8.477 | 8.295 | 8.327 | 224,913 | -0.15(-1.77%) |
May 16, 2007 | 8.441 | 8.525 | 8.433 | 8.477 | 142,475 | +0.05(+0.55%) |
May 15, 2007 | 8.545 | 8.545 | 8.361 | 8.431 | 110,458 | -0.05(-0.57%) |
May 14, 2007 | 8.521 | 8.564 | 8.455 | 8.479 | 205,174 | -0.07(-0.77%) |
May 11, 2007 | 8.494 | 8.550 | 8.375 | 8.545 | 44,331 | +0.08(+0.92%) |
May 10, 2007 | 8.472 | 8.613 | 8.404 | 8.467 | 329,370 | +0.00(+0.03%) |
May 09, 2007 | 8.433 | 8.494 | 8.433 | 8.465 | 147,825 | +0.00(+0.00%) |
May 08, 2007 | 8.431 | 8.530 | 8.419 | 8.465 | 254,095 | +0.02(+0.20%) |
May 07, 2007 | 8.385 | 8.506 | 8.385 | 8.448 | 304,788 | +0.04(+0.46%) |
May 04, 2007 | 8.428 | 8.540 | 8.392 | 8.409 | 179,236 | -0.02(-0.29%) |
May 03, 2007 | 8.545 | 8.559 | 8.426 | 8.433 | 257,645 | -0.13(-1.53%) |
May 02, 2007 | 8.441 | 8.743 | 8.441 | 8.564 | 214,778 | +0.06(+0.68%) |