Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.040 | 9.072 | 8.870 | 8.952 | 261,992 | -0.10(-1.06%) |
Jul 30, 2007 | 9.000 | 9.088 | 8.896 | 9.048 | 231,698 | +0.07(+0.80%) |
Jul 27, 2007 | 9.000 | 9.192 | 8.712 | 8.976 | 574,847 | +0.13(+1.45%) |
Jul 26, 2007 | 8.880 | 9.056 | 8.832 | 8.848 | 467,706 | -0.15(-1.69%) |
Jul 25, 2007 | 8.928 | 9.200 | 8.888 | 9.000 | 332,620 | +0.12(+1.35%) |
Jul 24, 2007 | 8.760 | 9.000 | 8.760 | 8.880 | 216,132 | +0.08(+0.91%) |
Jul 23, 2007 | 8.840 | 9.000 | 8.792 | 8.800 | 160,861 | -0.01(-0.09%) |
Jul 20, 2007 | 9.008 | 9.048 | 8.800 | 8.808 | 238,980 | -0.22(-2.39%) |
Jul 19, 2007 | 9.144 | 9.200 | 8.968 | 9.024 | 123,076 | -0.07(-0.79%) |
Jul 18, 2007 | 9.120 | 9.120 | 8.888 | 9.096 | 342,596 | -0.06(-0.70%) |
Jul 17, 2007 | 9.272 | 9.352 | 9.136 | 9.160 | 237,472 | -0.07(-0.78%) |
Jul 16, 2007 | 9.088 | 9.376 | 9.088 | 9.232 | 552,187 | +0.14(+1.58%) |
Jul 13, 2007 | 9.200 | 9.200 | 8.904 | 9.088 | 676,065 | -0.11(-1.22%) |
Jul 12, 2007 | 9.184 | 9.296 | 9.120 | 9.200 | 148,812 | +0.10(+1.05%) |
Jul 11, 2007 | 9.128 | 9.208 | 9.088 | 9.104 | 96,716 | -0.02(-0.26%) |
Jul 10, 2007 | 9.368 | 9.392 | 9.072 | 9.128 | 183,130 | -0.27(-2.89%) |
Jul 09, 2007 | 9.400 | 9.440 | 9.360 | 9.400 | 116,436 | +0.02(+0.26%) |
Jul 06, 2007 | 9.384 | 9.448 | 9.328 | 9.376 | 245,067 | -0.03(-0.34%) |
Jul 05, 2007 | 9.624 | 9.624 | 9.264 | 9.408 | 277,772 | -0.18(-1.84%) |
Jul 03, 2007 | 9.584 | 9.680 | 9.456 | 9.584 | 146,386 | +0.02(+0.25%) |
Jul 02, 2007 | 9.624 | 9.656 | 9.408 | 9.560 | 344,085 | -0.01(-0.08%) |
Jun 29, 2007 | 9.704 | 9.832 | 9.432 | 9.568 | 177,497 | -0.12(-1.24%) |
Jun 28, 2007 | 9.736 | 9.960 | 9.632 | 9.688 | 90,577 | -0.02(-0.16%) |
Jun 27, 2007 | 9.616 | 9.704 | 9.384 | 9.704 | 90,292 | +0.02(+0.17%) |
Jun 26, 2007 | 9.424 | 9.736 | 9.416 | 9.688 | 210,927 | +0.32(+3.42%) |
Jun 25, 2007 | 9.392 | 9.464 | 9.280 | 9.368 | 270,320 | -0.01(-0.09%) |
Jun 22, 2007 | 9.400 | 9.504 | 9.291 | 9.376 | 629,998 | -0.06(-0.59%) |
Jun 21, 2007 | 9.376 | 9.504 | 9.360 | 9.432 | 285,057 | +0.03(+0.34%) |
Jun 20, 2007 | 9.728 | 9.736 | 9.344 | 9.400 | 406,750 | -0.34(-3.45%) |
Jun 19, 2007 | 9.824 | 9.848 | 9.696 | 9.736 | 121,750 | -0.08(-0.81%) |
Jun 18, 2007 | 9.720 | 9.880 | 9.584 | 9.816 | 126,000 | +0.09(+0.90%) |
Jun 15, 2007 | 9.736 | 9.912 | 9.672 | 9.728 | 252,750 | +0.14(+1.42%) |
Jun 14, 2007 | 9.624 | 9.648 | 9.528 | 9.592 | 194,500 | -0.05(-0.50%) |
Jun 13, 2007 | 9.232 | 9.712 | 9.216 | 9.640 | 376,375 | +0.44(+4.78%) |
Jun 12, 2007 | 9.240 | 9.376 | 9.184 | 9.200 | 877,625 | -0.07(-0.78%) |
Jun 11, 2007 | 9.480 | 9.480 | 9.240 | 9.272 | 126,595 | -0.20(-2.11%) |
Jun 08, 2007 | 9.296 | 9.520 | 9.200 | 9.472 | 188,896 | +0.18(+1.89%) |
Jun 07, 2007 | 9.352 | 9.416 | 9.216 | 9.296 | 233,066 | -0.11(-1.19%) |
Jun 06, 2007 | 9.336 | 9.424 | 9.288 | 9.408 | 210,410 | +0.00(+0.00%) |
Jun 05, 2007 | 9.376 | 9.416 | 9.264 | 9.408 | 147,765 | +0.00(+0.00%) |
Jun 04, 2007 | 9.384 | 9.432 | 9.192 | 9.408 | 170,780 | +0.07(+0.77%) |
Jun 01, 2007 | 9.200 | 9.448 | 9.200 | 9.336 | 158,378 | +0.18(+1.92%) |
May 31, 2007 | 9.456 | 9.456 | 9.128 | 9.160 | 427,293 | -0.30(-3.21%) |
May 30, 2007 | 9.416 | 9.472 | 9.368 | 9.464 | 96,886 | +0.00(+0.00%) |
May 29, 2007 | 9.560 | 9.560 | 9.376 | 9.464 | 130,966 | -0.06(-0.67%) |
May 25, 2007 | 9.568 | 9.648 | 9.384 | 9.528 | 134,775 | -0.02(-0.17%) |
May 24, 2007 | 9.528 | 9.736 | 9.480 | 9.544 | 259,210 | -0.01(-0.08%) |
May 23, 2007 | 9.624 | 9.712 | 9.496 | 9.552 | 352,112 | -0.04(-0.42%) |
May 22, 2007 | 9.464 | 9.808 | 9.464 | 9.592 | 283,496 | +0.10(+1.01%) |
May 21, 2007 | 9.512 | 9.560 | 9.376 | 9.496 | 241,407 | -0.04(-0.42%) |
May 18, 2007 | 9.712 | 9.712 | 9.504 | 9.536 | 163,678 | -0.15(-1.57%) |
May 17, 2007 | 9.872 | 9.872 | 9.512 | 9.688 | 423,876 | -0.19(-1.94%) |
May 16, 2007 | 9.960 | 10.20 | 9.776 | 9.880 | 255,041 | -0.05(-0.48%) |
May 15, 2007 | 10.20 | 10.20 | 9.808 | 9.928 | 257,115 | -0.29(-2.82%) |
May 14, 2007 | 10.32 | 10.32 | 10.12 | 10.22 | 329,273 | -0.11(-1.08%) |
May 11, 2007 | 10.18 | 10.35 | 10.15 | 10.33 | 134,250 | +0.20(+1.97%) |
May 10, 2007 | 10.16 | 10.17 | 10.07 | 10.13 | 232,905 | -0.08(-0.78%) |
May 09, 2007 | 10.00 | 10.24 | 9.976 | 10.21 | 157,205 | +0.14(+1.35%) |
May 08, 2007 | 10.04 | 10.19 | 9.920 | 10.07 | 236,940 | +0.02(+0.24%) |
May 07, 2007 | 9.808 | 10.07 | 9.808 | 10.05 | 258,592 | +0.25(+2.53%) |
May 04, 2007 | 9.664 | 9.976 | 9.664 | 9.800 | 266,293 | +0.18(+1.83%) |
May 03, 2007 | 9.600 | 9.816 | 9.448 | 9.624 | 716,368 | +0.04(+0.42%) |
May 02, 2007 | 9.040 | 9.584 | 9.040 | 9.584 | 852,085 | +0.54(+6.02%) |