Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.141 | 8.146 | 7.586 | 7.896 | 1,131,610 | -0.24(-3.01%) |
Jul 30, 2007 | 8.475 | 8.475 | 8.033 | 8.141 | 386,554 | -0.38(-4.42%) |
Jul 27, 2007 | 8.414 | 8.564 | 8.240 | 8.517 | 361,946 | +0.10(+1.23%) |
Jul 26, 2007 | 8.706 | 8.706 | 8.028 | 8.414 | 747,888 | -0.35(-3.97%) |
Jul 25, 2007 | 8.856 | 8.955 | 8.451 | 8.762 | 443,591 | -0.16(-1.79%) |
Jul 24, 2007 | 8.875 | 9.030 | 8.564 | 8.922 | 645,976 | +0.00(+0.00%) |
Jul 23, 2007 | 8.856 | 9.091 | 8.833 | 8.922 | 389,992 | +0.09(+1.07%) |
Jul 20, 2007 | 8.955 | 9.007 | 8.762 | 8.828 | 447,733 | -0.15(-1.63%) |
Jul 19, 2007 | 8.903 | 9.068 | 8.809 | 8.974 | 297,416 | +0.07(+0.79%) |
Jul 18, 2007 | 9.101 | 9.148 | 8.729 | 8.903 | 308,298 | -0.17(-1.92%) |
Jul 17, 2007 | 9.195 | 9.261 | 9.011 | 9.077 | 283,072 | -0.04(-0.46%) |
Jul 16, 2007 | 9.407 | 9.454 | 9.082 | 9.120 | 214,591 | -0.33(-3.53%) |
Jul 13, 2007 | 9.576 | 9.600 | 9.346 | 9.454 | 211,280 | -0.07(-0.69%) |
Jul 12, 2007 | 9.336 | 9.529 | 9.284 | 9.520 | 401,712 | +0.26(+2.85%) |
Jul 11, 2007 | 9.336 | 9.393 | 9.040 | 9.256 | 373,092 | -0.05(-0.56%) |
Jul 10, 2007 | 9.901 | 9.957 | 9.242 | 9.308 | 461,312 | -0.56(-5.72%) |
Jul 09, 2007 | 9.609 | 10.000 | 9.477 | 9.873 | 661,559 | +0.42(+4.43%) |
Jul 06, 2007 | 9.473 | 9.543 | 9.299 | 9.454 | 205,938 | -0.05(-0.50%) |
Jul 05, 2007 | 9.788 | 9.882 | 9.266 | 9.501 | 357,825 | -0.26(-2.70%) |
Jul 03, 2007 | 9.562 | 9.774 | 9.491 | 9.764 | 124,271 | +0.23(+2.42%) |
Jul 02, 2007 | 9.270 | 9.684 | 9.228 | 9.534 | 653,191 | +0.30(+3.21%) |
Jun 29, 2007 | 9.223 | 9.378 | 9.162 | 9.237 | 261,678 | +0.01(+0.15%) |
Jun 28, 2007 | 9.139 | 9.289 | 9.082 | 9.223 | 283,443 | +0.11(+1.24%) |
Jun 27, 2007 | 9.002 | 9.214 | 8.960 | 9.110 | 638,203 | +0.08(+0.83%) |
Jun 26, 2007 | 8.616 | 9.129 | 8.616 | 9.035 | 507,674 | +0.45(+5.21%) |
Jun 25, 2007 | 8.611 | 9.087 | 8.357 | 8.588 | 726,714 | -0.05(-0.60%) |
Jun 22, 2007 | 8.536 | 8.644 | 8.517 | 8.640 | 4,286,526 | +0.08(+0.88%) |
Jun 21, 2007 | 8.668 | 8.753 | 8.334 | 8.564 | 446,523 | -0.08(-0.87%) |
Jun 20, 2007 | 8.786 | 8.819 | 8.616 | 8.640 | 143,442 | -0.12(-1.34%) |
Jun 19, 2007 | 8.677 | 8.861 | 8.616 | 8.757 | 612,657 | +0.07(+0.81%) |
Jun 18, 2007 | 8.254 | 8.823 | 8.254 | 8.687 | 465,390 | +0.37(+4.41%) |
Jun 15, 2007 | 8.320 | 8.343 | 8.221 | 8.320 | 289,009 | +0.01(+0.11%) |
Jun 14, 2007 | 8.296 | 8.348 | 8.235 | 8.310 | 151,729 | +0.04(+0.51%) |
Jun 13, 2007 | 8.320 | 8.447 | 8.211 | 8.268 | 249,483 | -0.01(-0.11%) |
Jun 12, 2007 | 8.470 | 8.470 | 8.179 | 8.277 | 442,226 | -0.20(-2.33%) |
Jun 11, 2007 | 8.489 | 8.635 | 8.475 | 8.475 | 209,408 | -0.04(-0.50%) |
Jun 08, 2007 | 8.781 | 8.861 | 8.428 | 8.517 | 268,557 | -0.29(-3.31%) |
Jun 07, 2007 | 8.659 | 8.861 | 8.522 | 8.809 | 404,349 | +0.16(+1.91%) |
Jun 06, 2007 | 8.626 | 8.668 | 8.423 | 8.644 | 499,646 | -0.04(-0.43%) |
Jun 05, 2007 | 8.569 | 8.706 | 8.555 | 8.682 | 273,283 | -0.02(-0.27%) |
Jun 04, 2007 | 8.659 | 8.859 | 8.593 | 8.706 | 469,402 | +0.05(+0.54%) |
Jun 01, 2007 | 8.706 | 8.889 | 8.593 | 8.659 | 364,712 | -0.04(-0.49%) |
May 31, 2007 | 8.654 | 8.734 | 8.597 | 8.701 | 361,021 | +0.00(+0.00%) |
May 30, 2007 | 8.823 | 8.847 | 8.343 | 8.701 | 399,164 | -0.18(-2.01%) |
May 29, 2007 | 8.964 | 8.964 | 8.870 | 8.880 | 95,521 | -0.08(-0.94%) |
May 25, 2007 | 9.153 | 9.153 | 8.957 | 8.964 | 209,625 | -0.20(-2.16%) |
May 24, 2007 | 9.242 | 9.242 | 9.120 | 9.162 | 233,026 | -0.08(-0.82%) |
May 23, 2007 | 9.011 | 9.275 | 8.941 | 9.237 | 303,275 | +0.26(+2.94%) |
May 22, 2007 | 8.819 | 9.044 | 8.729 | 8.974 | 173,786 | +0.08(+0.90%) |
May 21, 2007 | 8.931 | 8.931 | 8.804 | 8.894 | 151,426 | -0.04(-0.42%) |
May 18, 2007 | 8.922 | 8.974 | 8.748 | 8.931 | 296,037 | +0.01(+0.11%) |
May 17, 2007 | 9.035 | 9.167 | 8.851 | 8.922 | 218,652 | -0.09(-0.99%) |
May 16, 2007 | 9.059 | 9.110 | 8.983 | 9.011 | 139,772 | +0.00(+0.00%) |
May 15, 2007 | 9.035 | 9.219 | 9.011 | 9.011 | 185,688 | -0.01(-0.10%) |
May 14, 2007 | 9.016 | 9.266 | 8.979 | 9.021 | 187,050 | +0.00(+0.05%) |
May 11, 2007 | 8.819 | 9.063 | 8.706 | 9.016 | 142,458 | +0.17(+1.91%) |
May 10, 2007 | 9.115 | 9.115 | 8.809 | 8.847 | 318,609 | -0.26(-2.89%) |
May 09, 2007 | 8.550 | 9.275 | 8.475 | 9.110 | 706,052 | +0.64(+7.56%) |
May 08, 2007 | 9.341 | 9.341 | 8.141 | 8.470 | 1,770,792 | -0.94(-10.00%) |
May 07, 2007 | 9.454 | 9.562 | 9.350 | 9.411 | 348,692 | +0.00(+0.05%) |
May 04, 2007 | 9.411 | 9.421 | 9.341 | 9.407 | 162,251 | +0.00(+0.00%) |
May 03, 2007 | 9.430 | 9.482 | 9.379 | 9.407 | 433,089 | +0.04(+0.45%) |
May 02, 2007 | 9.426 | 9.567 | 9.364 | 9.364 | 663,965 | +0.01(+0.10%) |