Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.965 | 9.075 | 8.923 | 8.996 | 1,316,378 | +0.03(+0.34%) |
Jul 30, 2007 | 8.676 | 9.047 | 8.676 | 8.965 | 2,200,024 | +0.18(+2.07%) |
Jul 27, 2007 | 8.517 | 8.820 | 8.429 | 8.783 | 1,487,289 | +0.38(+4.47%) |
Jul 26, 2007 | 8.457 | 8.470 | 8.236 | 8.407 | 1,732,746 | -0.17(-1.95%) |
Jul 25, 2007 | 8.736 | 8.821 | 8.457 | 8.574 | 774,553 | -0.11(-1.22%) |
Jul 24, 2007 | 8.704 | 8.764 | 8.580 | 8.681 | 2,410,935 | -0.13(-1.51%) |
Jul 23, 2007 | 8.893 | 9.006 | 8.739 | 8.814 | 1,272,741 | -0.03(-0.31%) |
Jul 20, 2007 | 9.185 | 9.239 | 8.827 | 8.841 | 1,225,467 | -0.32(-3.46%) |
Jul 19, 2007 | 9.515 | 9.528 | 9.155 | 9.158 | 956,374 | -0.07(-0.71%) |
Jul 18, 2007 | 9.311 | 9.353 | 9.198 | 9.223 | 796,372 | -0.11(-1.16%) |
Jul 17, 2007 | 9.432 | 9.515 | 9.310 | 9.332 | 347,276 | -0.01(-0.11%) |
Jul 16, 2007 | 9.350 | 9.622 | 9.322 | 9.342 | 590,915 | +0.06(+0.60%) |
Jul 13, 2007 | 9.267 | 9.369 | 9.177 | 9.286 | 585,460 | +0.06(+0.60%) |
Jul 12, 2007 | 9.350 | 9.481 | 9.224 | 9.231 | 850,918 | -0.04(-0.46%) |
Jul 11, 2007 | 9.460 | 9.460 | 9.240 | 9.273 | 503,641 | -0.08(-0.87%) |
Jul 10, 2007 | 9.570 | 9.570 | 9.326 | 9.354 | 383,640 | -0.19(-2.01%) |
Jul 09, 2007 | 9.611 | 9.680 | 9.474 | 9.546 | 341,821 | -0.03(-0.36%) |
Jul 06, 2007 | 9.611 | 9.625 | 9.551 | 9.581 | 450,914 | +0.00(+0.01%) |
Jul 05, 2007 | 9.762 | 9.789 | 9.564 | 9.580 | 565,460 | -0.04(-0.41%) |
Jul 03, 2007 | 9.688 | 9.743 | 9.578 | 9.619 | 629,097 | -0.07(-0.71%) |
Jul 02, 2007 | 9.462 | 9.886 | 9.462 | 9.688 | 532,733 | +0.23(+2.39%) |
Jun 29, 2007 | 9.350 | 9.482 | 9.350 | 9.462 | 474,550 | +0.14(+1.50%) |
Jun 28, 2007 | 9.295 | 9.404 | 9.242 | 9.322 | 927,282 | +0.12(+1.28%) |
Jun 27, 2007 | 9.336 | 9.350 | 9.133 | 9.204 | 1,120,012 | -0.23(-2.42%) |
Jun 26, 2007 | 9.487 | 9.556 | 9.400 | 9.432 | 389,095 | +0.02(+0.18%) |
Jun 25, 2007 | 9.322 | 9.435 | 9.199 | 9.415 | 710,916 | +0.19(+2.04%) |
Jun 22, 2007 | 9.405 | 9.405 | 9.104 | 9.227 | 498,187 | -0.18(-1.89%) |
Jun 21, 2007 | 9.344 | 9.420 | 9.267 | 9.405 | 316,367 | +0.05(+0.58%) |
Jun 20, 2007 | 9.350 | 9.460 | 9.303 | 9.350 | 425,459 | +0.08(+0.83%) |
Jun 19, 2007 | 9.295 | 9.432 | 9.248 | 9.273 | 410,913 | -0.09(-0.96%) |
Jun 18, 2007 | 9.460 | 9.529 | 9.336 | 9.364 | 365,458 | -0.05(-0.53%) |
Jun 15, 2007 | 9.185 | 9.556 | 9.185 | 9.413 | 1,238,195 | +0.33(+3.59%) |
Jun 14, 2007 | 8.905 | 9.171 | 8.905 | 9.087 | 738,189 | +0.21(+2.37%) |
Jun 13, 2007 | 8.882 | 8.904 | 8.817 | 8.876 | 309,094 | +0.07(+0.81%) |
Jun 12, 2007 | 8.965 | 9.089 | 8.805 | 8.805 | 310,912 | -0.16(-1.78%) |
Jun 11, 2007 | 8.965 | 9.061 | 8.945 | 8.965 | 416,368 | -0.07(-0.74%) |
Jun 08, 2007 | 8.759 | 9.089 | 8.759 | 9.031 | 625,461 | +0.19(+2.11%) |
Jun 07, 2007 | 9.134 | 9.134 | 8.690 | 8.844 | 1,056,375 | -0.31(-3.37%) |
Jun 06, 2007 | 9.240 | 9.252 | 9.089 | 9.152 | 270,912 | -0.16(-1.73%) |
Jun 05, 2007 | 9.325 | 9.325 | 9.266 | 9.314 | 185,456 | -0.01(-0.14%) |
Jun 04, 2007 | 9.278 | 9.350 | 9.199 | 9.327 | 532,733 | +0.15(+1.67%) |
Jun 01, 2007 | 9.152 | 9.234 | 9.116 | 9.174 | 580,006 | +0.12(+1.31%) |
May 31, 2007 | 9.124 | 9.245 | 9.055 | 9.055 | 1,172,740 | -0.01(-0.16%) |
May 30, 2007 | 8.756 | 9.096 | 8.746 | 9.069 | 1,281,832 | +0.30(+3.42%) |
May 29, 2007 | 8.712 | 8.939 | 8.613 | 8.770 | 616,370 | +0.08(+0.92%) |
May 25, 2007 | 8.508 | 8.693 | 8.508 | 8.690 | 550,915 | +0.17(+1.97%) |
May 24, 2007 | 8.621 | 8.719 | 8.484 | 8.522 | 185,456 | -0.15(-1.72%) |
May 23, 2007 | 8.745 | 8.841 | 8.621 | 8.671 | 994,556 | -0.07(-0.84%) |
May 22, 2007 | 9.037 | 9.108 | 8.607 | 8.745 | 1,434,561 | -0.29(-3.24%) |
May 21, 2007 | 9.021 | 9.058 | 8.965 | 9.037 | 258,184 | +0.00(+0.03%) |
May 18, 2007 | 9.066 | 9.128 | 8.966 | 9.035 | 452,732 | +0.00(+0.01%) |
May 17, 2007 | 9.221 | 9.234 | 9.015 | 9.034 | 507,278 | -0.08(-0.85%) |
May 16, 2007 | 9.185 | 9.294 | 9.047 | 9.111 | 365,458 | -0.03(-0.34%) |
May 15, 2007 | 9.223 | 9.223 | 9.136 | 9.143 | 629,097 | +0.03(+0.31%) |
May 14, 2007 | 9.062 | 9.254 | 9.062 | 9.114 | 758,190 | +0.07(+0.73%) |
May 11, 2007 | 8.883 | 9.069 | 8.858 | 9.048 | 412,731 | +0.17(+1.86%) |
May 10, 2007 | 9.039 | 9.060 | 8.860 | 8.883 | 394,549 | -0.14(-1.58%) |
May 09, 2007 | 8.855 | 9.034 | 8.855 | 9.025 | 276,366 | +0.15(+1.65%) |
May 08, 2007 | 8.910 | 8.910 | 8.785 | 8.879 | 250,911 | -0.03(-0.28%) |
May 07, 2007 | 8.704 | 8.962 | 8.704 | 8.904 | 269,093 | +0.27(+3.08%) |
May 04, 2007 | 8.711 | 8.743 | 8.618 | 8.638 | 434,550 | -0.02(-0.21%) |
May 03, 2007 | 8.599 | 8.835 | 8.599 | 8.656 | 443,641 | +0.06(+0.66%) |
May 02, 2007 | 8.393 | 8.677 | 8.393 | 8.599 | 365,458 | +0.01(+0.17%) |