Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.550 | 8.790 | 8.250 | 8.300 | 203,216 | -0.09(-1.07%) |
Jul 30, 2007 | 8.200 | 8.430 | 8.050 | 8.390 | 95,439 | +0.20(+2.38%) |
Jul 27, 2007 | 8.280 | 8.300 | 8.090 | 8.195 | 77,582 | -0.15(-1.86%) |
Jul 26, 2007 | 8.480 | 8.480 | 8.010 | 8.350 | 208,836 | -0.16(-1.88%) |
Jul 25, 2007 | 8.770 | 8.950 | 8.340 | 8.510 | 288,428 | -0.11(-1.28%) |
Jul 24, 2007 | 8.590 | 8.660 | 8.390 | 8.620 | 201,642 | +0.08(+0.94%) |
Jul 23, 2007 | 8.500 | 8.600 | 8.440 | 8.540 | 169,525 | +0.19(+2.28%) |
Jul 20, 2007 | 8.080 | 8.500 | 8.010 | 8.350 | 209,444 | +0.25(+3.09%) |
Jul 19, 2007 | 8.220 | 8.220 | 8.020 | 8.100 | 111,283 | -0.06(-0.74%) |
Jul 18, 2007 | 8.360 | 8.400 | 8.110 | 8.160 | 148,759 | -0.20(-2.39%) |
Jul 17, 2007 | 8.540 | 8.580 | 8.360 | 8.360 | 138,520 | -0.17(-1.99%) |
Jul 16, 2007 | 8.720 | 8.750 | 8.450 | 8.530 | 205,827 | -0.12(-1.39%) |
Jul 13, 2007 | 8.300 | 8.800 | 8.300 | 8.650 | 337,027 | +0.35(+4.22%) |
Jul 12, 2007 | 8.510 | 8.510 | 8.220 | 8.300 | 147,468 | -0.16(-1.89%) |
Jul 11, 2007 | 8.160 | 8.500 | 8.130 | 8.460 | 217,636 | +0.30(+3.68%) |
Jul 10, 2007 | 8.410 | 8.410 | 8.100 | 8.160 | 175,817 | -0.22(-2.63%) |
Jul 09, 2007 | 7.920 | 8.400 | 7.920 | 8.380 | 306,152 | +0.56(+7.16%) |
Jul 06, 2007 | 8.040 | 8.080 | 7.750 | 7.820 | 224,119 | -0.24(-2.98%) |
Jul 05, 2007 | 8.170 | 8.170 | 7.960 | 8.060 | 120,694 | -0.06(-0.80%) |
Jul 03, 2007 | 8.000 | 8.230 | 7.980 | 8.125 | 79,415 | +0.13(+1.69%) |
Jul 02, 2007 | 7.790 | 8.030 | 7.750 | 7.990 | 204,985 | +0.26(+3.36%) |
Jun 29, 2007 | 8.040 | 8.190 | 7.700 | 7.730 | 178,604 | -0.29(-3.62%) |
Jun 28, 2007 | 7.890 | 8.020 | 7.860 | 8.020 | 199,445 | +0.12(+1.52%) |
Jun 27, 2007 | 7.740 | 7.940 | 7.540 | 7.900 | 206,932 | +0.16(+2.07%) |
Jun 26, 2007 | 7.880 | 7.950 | 7.410 | 7.740 | 565,008 | -0.07(-0.90%) |
Jun 25, 2007 | 7.320 | 7.810 | 7.260 | 7.810 | 788,929 | +0.67(+9.38%) |
Jun 22, 2007 | 6.840 | 7.240 | 6.610 | 7.140 | 3,093,260 | +0.30(+4.39%) |
Jun 21, 2007 | 6.900 | 6.950 | 6.570 | 6.840 | 557,454 | -0.08(-1.16%) |
Jun 20, 2007 | 7.200 | 7.200 | 6.900 | 6.920 | 334,600 | -0.24(-3.35%) |
Jun 19, 2007 | 7.450 | 7.470 | 7.130 | 7.160 | 585,800 | -0.34(-4.53%) |
Jun 18, 2007 | 7.540 | 7.610 | 7.360 | 7.500 | 301,700 | -0.04(-0.53%) |
Jun 15, 2007 | 7.360 | 7.550 | 7.270 | 7.540 | 289,600 | +0.32(+4.43%) |
Jun 14, 2007 | 7.240 | 7.390 | 7.170 | 7.220 | 212,900 | -0.03(-0.41%) |
Jun 13, 2007 | 7.180 | 7.320 | 7.160 | 7.250 | 391,600 | +0.09(+1.26%) |
Jun 12, 2007 | 7.490 | 7.490 | 7.150 | 7.160 | 468,200 | -0.39(-5.17%) |
Jun 11, 2007 | 7.600 | 7.667 | 7.490 | 7.550 | 236,812 | -0.10(-1.31%) |
Jun 08, 2007 | 7.770 | 7.790 | 7.590 | 7.650 | 263,262 | -0.15(-1.92%) |
Jun 07, 2007 | 7.840 | 7.860 | 7.750 | 7.800 | 249,985 | -0.06(-0.76%) |
Jun 06, 2007 | 8.070 | 8.070 | 7.850 | 7.860 | 152,000 | -0.24(-2.96%) |
Jun 05, 2007 | 8.050 | 8.110 | 7.900 | 8.100 | 180,281 | +0.03(+0.37%) |
Jun 04, 2007 | 8.250 | 8.580 | 7.960 | 8.070 | 368,514 | -0.20(-2.42%) |
Jun 01, 2007 | 8.050 | 8.280 | 8.040 | 8.270 | 234,793 | +0.27(+3.37%) |
May 31, 2007 | 8.040 | 8.110 | 7.950 | 8.000 | 99,237 | -0.05(-0.62%) |
May 30, 2007 | 8.280 | 8.290 | 7.990 | 8.050 | 129,240 | -0.31(-3.71%) |
May 29, 2007 | 8.090 | 8.380 | 8.000 | 8.360 | 206,339 | +0.27(+3.34%) |
May 25, 2007 | 7.950 | 8.140 | 7.890 | 8.090 | 169,947 | +0.20(+2.53%) |
May 24, 2007 | 7.950 | 8.110 | 7.790 | 7.890 | 159,037 | -0.13(-1.62%) |
May 23, 2007 | 8.140 | 8.140 | 8.000 | 8.020 | 80,978 | -0.07(-0.87%) |
May 22, 2007 | 7.930 | 8.160 | 7.850 | 8.090 | 198,853 | +0.19(+2.41%) |
May 21, 2007 | 7.890 | 8.190 | 7.780 | 7.900 | 303,374 | +0.02(+0.25%) |
May 18, 2007 | 7.830 | 7.890 | 7.620 | 7.880 | 176,365 | +0.12(+1.55%) |
May 17, 2007 | 8.090 | 8.120 | 7.630 | 7.760 | 334,447 | -0.22(-2.76%) |
May 16, 2007 | 8.000 | 8.032 | 7.850 | 7.980 | 242,263 | -0.02(-0.25%) |
May 15, 2007 | 8.060 | 8.060 | 7.930 | 8.000 | 424,901 | -0.02(-0.25%) |
May 14, 2007 | 7.990 | 8.190 | 7.970 | 8.020 | 307,903 | +0.09(+1.13%) |
May 11, 2007 | 7.980 | 8.020 | 7.880 | 7.930 | 376,987 | -0.03(-0.38%) |
May 10, 2007 | 8.520 | 8.540 | 7.940 | 7.960 | 499,660 | -0.63(-7.33%) |
May 09, 2007 | 8.800 | 8.870 | 8.520 | 8.590 | 199,362 | -0.24(-2.72%) |
May 08, 2007 | 8.950 | 8.950 | 8.710 | 8.830 | 196,576 | -0.21(-2.32%) |
May 07, 2007 | 9.060 | 9.110 | 8.980 | 9.040 | 172,365 | -0.01(-0.11%) |
May 04, 2007 | 9.200 | 9.290 | 9.020 | 9.050 | 200,442 | -0.13(-1.42%) |
May 03, 2007 | 9.190 | 9.250 | 9.060 | 9.180 | 491,955 | -0.05(-0.54%) |
May 02, 2007 | 8.710 | 9.230 | 8.700 | 9.230 | 452,996 | +0.73(+8.59%) |