Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.118 | 8.436 | 8.027 | 8.231 | 131,715 | +0.14(+1.69%) |
Jul 30, 2007 | 8.099 | 8.186 | 7.804 | 8.095 | 127,757 | +0.09(+1.08%) |
Jul 27, 2007 | 8.209 | 8.231 | 7.968 | 8.008 | 108,187 | -0.18(-2.17%) |
Jul 26, 2007 | 8.527 | 8.527 | 8.018 | 8.186 | 203,840 | -0.35(-4.05%) |
Jul 25, 2007 | 8.627 | 8.631 | 8.390 | 8.531 | 134,574 | -0.07(-0.85%) |
Jul 24, 2007 | 8.818 | 8.822 | 8.486 | 8.604 | 175,914 | -0.18(-2.02%) |
Jul 23, 2007 | 8.959 | 8.977 | 8.782 | 8.782 | 77,622 | -0.13(-1.48%) |
Jul 20, 2007 | 8.822 | 8.954 | 8.786 | 8.913 | 44,418 | +0.11(+1.29%) |
Jul 19, 2007 | 8.800 | 8.913 | 8.754 | 8.800 | 50,135 | -0.02(-0.26%) |
Jul 18, 2007 | 8.754 | 8.931 | 8.736 | 8.822 | 60,470 | +0.03(+0.31%) |
Jul 17, 2007 | 8.841 | 8.868 | 8.741 | 8.795 | 56,952 | -0.04(-0.46%) |
Jul 16, 2007 | 8.868 | 8.868 | 8.691 | 8.836 | 112,585 | -0.05(-0.61%) |
Jul 13, 2007 | 8.836 | 9.027 | 8.782 | 8.891 | 104,009 | +0.02(+0.21%) |
Jul 12, 2007 | 8.891 | 9.068 | 8.863 | 8.873 | 64,868 | +0.02(+0.26%) |
Jul 11, 2007 | 8.891 | 8.936 | 8.827 | 8.850 | 63,768 | -0.04(-0.46%) |
Jul 10, 2007 | 8.913 | 8.959 | 8.891 | 8.891 | 51,674 | -0.02(-0.26%) |
Jul 09, 2007 | 9.100 | 9.100 | 8.891 | 8.913 | 123,359 | -0.19(-2.05%) |
Jul 06, 2007 | 9.095 | 9.100 | 9.095 | 9.100 | 44,198 | +0.00(+0.05%) |
Jul 05, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 54,313 | +0.00(+0.00%) |
Jul 03, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 58,931 | +0.00(+0.00%) |
Jul 02, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 138,972 | -0.00(-0.05%) |
Jun 29, 2007 | 9.095 | 9.100 | 9.095 | 9.100 | 42,879 | +0.00(+0.05%) |
Jun 28, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 44,198 | +0.00(+0.00%) |
Jun 27, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 144,909 | +0.00(+0.00%) |
Jun 26, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 204,060 | +0.00(+0.00%) |
Jun 25, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 186,468 | +0.00(+0.00%) |
Jun 22, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 278,603 | -0.00(-0.05%) |
Jun 21, 2007 | 9.100 | 9.100 | 9.095 | 9.100 | 58,491 | +0.00(+0.05%) |
Jun 20, 2007 | 9.100 | 9.100 | 9.095 | 9.095 | 82,899 | +0.00(+0.00%) |
Jun 19, 2007 | 9.095 | 9.100 | 9.095 | 9.095 | 96,972 | +0.00(+0.00%) |
Jun 18, 2007 | 9.109 | 9.114 | 9.095 | 9.095 | 37,601 | -0.01(-0.15%) |
Jun 15, 2007 | 9.095 | 9.114 | 9.095 | 9.109 | 50,135 | +0.01(+0.15%) |
Jun 14, 2007 | 9.109 | 9.109 | 9.095 | 9.095 | 43,098 | -0.01(-0.10%) |
Jun 13, 2007 | 9.127 | 9.127 | 9.095 | 9.104 | 62,889 | +0.00(+0.00%) |
Jun 12, 2007 | 9.145 | 9.145 | 9.095 | 9.104 | 63,548 | -0.03(-0.30%) |
Jun 11, 2007 | 9.095 | 9.159 | 9.095 | 9.132 | 49,695 | +0.04(+0.40%) |
Jun 08, 2007 | 9.127 | 9.127 | 9.095 | 9.095 | 49,255 | -0.02(-0.25%) |
Jun 07, 2007 | 9.104 | 9.127 | 9.095 | 9.118 | 76,742 | +0.00(+0.00%) |
Jun 06, 2007 | 9.141 | 9.141 | 9.100 | 9.118 | 75,862 | +0.02(+0.25%) |
Jun 05, 2007 | 9.150 | 9.164 | 9.095 | 9.095 | 127,977 | -0.05(-0.50%) |
Jun 04, 2007 | 9.109 | 9.164 | 9.100 | 9.141 | 95,213 | +0.03(+0.30%) |
Jun 01, 2007 | 9.173 | 9.186 | 9.104 | 9.114 | 69,486 | -0.05(-0.50%) |
May 31, 2007 | 9.141 | 9.182 | 9.118 | 9.159 | 58,931 | -0.00(-0.05%) |
May 30, 2007 | 9.141 | 9.177 | 9.109 | 9.164 | 62,229 | +0.02(+0.25%) |
May 29, 2007 | 9.141 | 9.141 | 9.095 | 9.141 | 83,119 | +0.05(+0.50%) |