Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.868 | 8.868 | 8.640 | 8.640 | 200,955 | -0.12(-1.37%) |
Jul 30, 2007 | 8.746 | 8.798 | 8.657 | 8.760 | 213,361 | +0.04(+0.43%) |
Jul 27, 2007 | 8.856 | 8.857 | 8.723 | 8.723 | 162,917 | -0.11(-1.28%) |
Jul 26, 2007 | 8.871 | 8.954 | 8.715 | 8.836 | 462,761 | -0.16(-1.80%) |
Jul 25, 2007 | 9.070 | 9.070 | 8.925 | 8.998 | 2,995,627 | +0.03(+0.34%) |
Jul 24, 2007 | 9.082 | 9.099 | 8.942 | 8.967 | 347,721 | -0.17(-1.91%) |
Jul 23, 2007 | 9.140 | 9.181 | 9.136 | 9.141 | 39,136 | +0.01(+0.14%) |
Jul 20, 2007 | 9.201 | 9.201 | 9.094 | 9.128 | 218,656 | -0.13(-1.41%) |
Jul 19, 2007 | 9.242 | 9.259 | 9.210 | 9.259 | 188,202 | +0.10(+1.10%) |
Jul 18, 2007 | 9.189 | 9.189 | 9.095 | 9.159 | 84,065 | -0.05(-0.59%) |
Jul 17, 2007 | 9.166 | 9.243 | 9.166 | 9.213 | 1,894,724 | +0.04(+0.48%) |
Jul 16, 2007 | 9.166 | 9.211 | 9.152 | 9.169 | 159,830 | -0.03(-0.32%) |
Jul 13, 2007 | 9.166 | 9.201 | 9.133 | 9.198 | 397,517 | +0.02(+0.25%) |
Jul 12, 2007 | 9.052 | 9.178 | 9.052 | 9.175 | 121,387 | +0.18(+1.95%) |
Jul 11, 2007 | 8.967 | 9.006 | 8.952 | 8.999 | 104,992 | +0.03(+0.32%) |
Jul 10, 2007 | 9.038 | 9.038 | 8.962 | 8.971 | 142,915 | -0.10(-1.11%) |
Jul 09, 2007 | 9.070 | 9.095 | 9.044 | 9.071 | 3,059,969 | +0.01(+0.13%) |
Jul 06, 2007 | 9.036 | 9.063 | 9.009 | 9.059 | 50,444 | +0.02(+0.25%) |
Jul 05, 2007 | 8.967 | 9.037 | 8.967 | 9.037 | 1,506,433 | +0.06(+0.70%) |
Jul 03, 2007 | 8.948 | 8.981 | 8.948 | 8.974 | 17,331 | +0.03(+0.30%) |
Jul 02, 2007 | 8.842 | 8.947 | 8.842 | 8.947 | 180,213 | +0.11(+1.25%) |
Jun 29, 2007 | 8.923 | 8.923 | 8.822 | 8.836 | 63,786 | -0.03(-0.39%) |
Jun 28, 2007 | 8.871 | 8.918 | 8.857 | 8.871 | 136,718 | +0.01(+0.10%) |
Jun 27, 2007 | 8.714 | 8.862 | 8.714 | 8.862 | 1,095,018 | +0.12(+1.33%) |
Jun 26, 2007 | 8.796 | 8.803 | 8.734 | 8.746 | 150,314 | +0.00(+0.02%) |
Jun 25, 2007 | 8.791 | 8.859 | 8.731 | 8.744 | 37,749 | -0.05(-0.52%) |
Jun 22, 2007 | 8.878 | 8.878 | 8.776 | 8.790 | 242,855 | -0.10(-1.14%) |
Jun 21, 2007 | 8.839 | 8.891 | 8.786 | 8.891 | 165,391 | +0.05(+0.53%) |
Jun 20, 2007 | 8.960 | 8.960 | 8.844 | 8.845 | 129,492 | -0.08(-0.89%) |
Jun 19, 2007 | 8.896 | 8.938 | 8.896 | 8.924 | 61,277 | -0.02(-0.19%) |
Jun 18, 2007 | 8.975 | 8.982 | 8.873 | 8.941 | 136,429 | +0.01(+0.11%) |
Jun 15, 2007 | 8.914 | 8.942 | 8.892 | 8.931 | 91,338 | +0.10(+1.09%) |
Jun 14, 2007 | 8.845 | 8.871 | 8.806 | 8.834 | 146,834 | +0.06(+0.72%) |
Jun 13, 2007 | 8.713 | 8.771 | 8.691 | 8.771 | 126,023 | +0.10(+1.21%) |
Jun 12, 2007 | 8.667 | 8.745 | 8.666 | 8.666 | 226,611 | -0.07(-0.84%) |
Jun 11, 2007 | 8.727 | 8.788 | 8.722 | 8.740 | 161,876 | -0.00(-0.02%) |
Jun 08, 2007 | 8.633 | 8.742 | 8.632 | 8.742 | 274,615 | +0.08(+0.96%) |
Jun 07, 2007 | 8.759 | 8.791 | 8.644 | 8.659 | 394,870 | -0.15(-1.75%) |
Jun 06, 2007 | 8.822 | 8.822 | 8.783 | 8.813 | 111,837 | -0.07(-0.76%) |
Jun 05, 2007 | 8.883 | 8.883 | 8.826 | 8.880 | 67,590 | -0.02(-0.18%) |
Jun 04, 2007 | 8.838 | 8.903 | 8.838 | 8.897 | 256,533 | +0.01(+0.06%) |
Jun 01, 2007 | 8.909 | 8.930 | 8.876 | 8.891 | 178,676 | +0.04(+0.50%) |
May 31, 2007 | 8.849 | 8.870 | 8.820 | 8.847 | 202,354 | +0.03(+0.36%) |
May 30, 2007 | 8.696 | 8.815 | 8.676 | 8.815 | 905,289 | +0.07(+0.85%) |
May 29, 2007 | 8.713 | 8.757 | 8.709 | 8.741 | 970,647 | +0.05(+0.53%) |
May 25, 2007 | 8.671 | 8.700 | 8.652 | 8.695 | 191,000 | +0.07(+0.83%) |
May 24, 2007 | 8.777 | 8.789 | 8.611 | 8.623 | 744,556 | -0.16(-1.78%) |
May 23, 2007 | 8.818 | 8.839 | 8.770 | 8.780 | 172,085 | -0.01(-0.16%) |
May 22, 2007 | 8.781 | 8.814 | 8.761 | 8.794 | 907,427 | +0.03(+0.38%) |
May 21, 2007 | 8.717 | 8.809 | 8.710 | 8.761 | 1,266,942 | +0.07(+0.84%) |
May 18, 2007 | 8.652 | 8.690 | 8.634 | 8.688 | 88,459 | +0.05(+0.55%) |
May 17, 2007 | 8.630 | 8.661 | 8.627 | 8.641 | 38,327 | -0.02(-0.18%) |
May 16, 2007 | 8.606 | 8.656 | 8.581 | 8.656 | 173,993 | +0.08(+0.91%) |
May 15, 2007 | 8.621 | 8.694 | 8.577 | 8.578 | 88,112 | -0.08(-0.90%) |
May 14, 2007 | 8.705 | 8.724 | 8.634 | 8.656 | 114,589 | -0.05(-0.57%) |
May 11, 2007 | 8.625 | 8.705 | 8.625 | 8.705 | 201,418 | +0.09(+0.99%) |
May 10, 2007 | 8.706 | 8.724 | 8.620 | 8.620 | 70,492 | -0.13(-1.53%) |
May 09, 2007 | 8.691 | 8.762 | 8.691 | 8.754 | 118,924 | +0.02(+0.24%) |
May 08, 2007 | 8.689 | 8.737 | 8.689 | 8.733 | 87,360 | -0.00(-0.00%) |
May 07, 2007 | 8.721 | 8.769 | 8.721 | 8.733 | 66,908 | -0.00(-0.05%) |
May 04, 2007 | 8.749 | 8.769 | 8.708 | 8.737 | 138,244 | +0.02(+0.24%) |
May 03, 2007 | 8.736 | 8.748 | 8.688 | 8.717 | 102,379 | +0.02(+0.19%) |
May 02, 2007 | 8.649 | 8.710 | 8.628 | 8.700 | 100,726 | +0.10(+1.18%) |