Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.492 | 9.596 | 9.415 | 9.434 | 2,272,075 | +0.01(+0.14%) |
Jul 30, 2007 | 9.392 | 9.458 | 9.313 | 9.420 | 1,590,899 | +0.19(+2.08%) |
Jul 27, 2007 | 9.367 | 9.436 | 9.224 | 9.228 | 2,673,337 | -0.08(-0.82%) |
Jul 26, 2007 | 9.469 | 9.571 | 9.215 | 9.305 | 4,170,435 | -0.31(-3.23%) |
Jul 25, 2007 | 9.667 | 9.678 | 9.525 | 9.615 | 2,896,673 | +0.17(+1.75%) |
Jul 24, 2007 | 9.591 | 9.604 | 9.426 | 9.450 | 3,235,400 | -0.19(-2.02%) |
Jul 23, 2007 | 9.689 | 9.723 | 9.635 | 9.645 | 2,044,272 | +0.10(+1.03%) |
Jul 20, 2007 | 9.673 | 9.678 | 9.496 | 9.547 | 2,069,584 | -0.23(-2.39%) |
Jul 19, 2007 | 9.819 | 9.854 | 9.747 | 9.780 | 1,485,187 | +0.08(+0.80%) |
Jul 18, 2007 | 9.752 | 9.795 | 9.618 | 9.702 | 2,342,799 | +0.02(+0.17%) |
Jul 17, 2007 | 9.634 | 9.714 | 9.634 | 9.686 | 6,149,940 | +0.10(+1.09%) |
Jul 16, 2007 | 9.537 | 9.624 | 9.529 | 9.582 | 2,333,121 | +0.10(+1.09%) |
Jul 13, 2007 | 9.475 | 9.524 | 9.457 | 9.478 | 1,548,465 | -0.03(-0.37%) |
Jul 12, 2007 | 9.373 | 9.522 | 9.356 | 9.513 | 1,975,782 | +0.25(+2.65%) |
Jul 11, 2007 | 9.157 | 9.279 | 9.140 | 9.267 | 2,234,853 | +0.19(+2.07%) |
Jul 10, 2007 | 9.141 | 9.211 | 9.060 | 9.079 | 2,262,398 | -0.11(-1.17%) |
Jul 09, 2007 | 9.224 | 9.248 | 9.183 | 9.187 | 1,396,597 | -0.05(-0.57%) |
Jul 06, 2007 | 9.180 | 9.259 | 9.153 | 9.239 | 2,016,727 | +0.14(+1.51%) |
Jul 05, 2007 | 9.115 | 9.134 | 9.027 | 9.102 | 1,142,738 | +0.07(+0.73%) |
Jul 03, 2007 | 9.094 | 9.094 | 9.016 | 9.036 | 488,362 | -0.07(-0.72%) |
Jul 02, 2007 | 9.036 | 9.107 | 9.024 | 9.102 | 1,200,061 | +0.13(+1.50%) |
Jun 29, 2007 | 8.986 | 9.015 | 8.933 | 8.968 | 895,579 | +0.01(+0.14%) |
Jun 28, 2007 | 8.939 | 8.999 | 8.918 | 8.956 | 2,146,263 | +0.04(+0.48%) |
Jun 27, 2007 | 8.805 | 8.929 | 8.810 | 8.913 | 1,241,006 | +0.14(+1.58%) |
Jun 26, 2007 | 8.879 | 8.887 | 8.755 | 8.774 | 1,007,247 | +0.03(+0.35%) |
Jun 25, 2007 | 8.777 | 8.871 | 8.711 | 8.743 | 1,796,369 | +0.02(+0.22%) |
Jun 22, 2007 | 8.839 | 8.859 | 8.698 | 8.725 | 2,382,999 | -0.15(-1.65%) |
Jun 21, 2007 | 8.793 | 8.896 | 8.758 | 8.871 | 1,208,250 | +0.04(+0.49%) |
Jun 20, 2007 | 8.943 | 8.999 | 8.812 | 8.828 | 1,730,857 | -0.04(-0.41%) |
Jun 19, 2007 | 8.801 | 8.886 | 8.782 | 8.864 | 1,090,626 | -0.06(-0.63%) |
Jun 18, 2007 | 8.931 | 8.952 | 8.862 | 8.921 | 1,432,330 | -0.10(-1.09%) |
Jun 15, 2007 | 9.021 | 9.085 | 8.985 | 9.019 | 1,418,186 | +0.13(+1.47%) |
Jun 14, 2007 | 8.843 | 8.915 | 8.839 | 8.888 | 868,034 | +0.07(+0.84%) |
Jun 13, 2007 | 8.747 | 8.819 | 8.707 | 8.815 | 1,302,795 | +0.19(+2.15%) |
Jun 12, 2007 | 8.733 | 8.743 | 8.624 | 8.629 | 1,124,871 | -0.18(-2.00%) |
Jun 11, 2007 | 8.777 | 8.849 | 8.757 | 8.805 | 1,244,728 | -0.11(-1.19%) |
Jun 08, 2007 | 8.776 | 8.930 | 8.750 | 8.911 | 2,027,894 | +0.16(+1.81%) |
Jun 07, 2007 | 8.845 | 8.939 | 8.734 | 8.753 | 3,149,788 | -0.20(-2.22%) |
Jun 06, 2007 | 9.102 | 9.102 | 8.950 | 8.952 | 1,817,214 | -0.23(-2.54%) |
Jun 05, 2007 | 9.247 | 9.262 | 9.138 | 9.185 | 1,062,336 | -0.06(-0.65%) |
Jun 04, 2007 | 9.223 | 9.263 | 9.207 | 9.246 | 1,093,604 | +0.00(+0.04%) |
Jun 01, 2007 | 9.188 | 9.258 | 9.188 | 9.242 | 1,464,342 | +0.05(+0.53%) |
May 31, 2007 | 9.150 | 9.193 | 9.123 | 9.193 | 2,392,677 | +0.08(+0.83%) |
May 30, 2007 | 9.039 | 9.126 | 9.025 | 9.118 | 1,538,787 | -0.01(-0.07%) |
May 29, 2007 | 9.173 | 9.199 | 9.094 | 9.125 | 1,584,199 | +0.10(+1.09%) |
May 25, 2007 | 9.072 | 9.102 | 9.023 | 9.027 | 2,548,268 | -0.03(-0.28%) |
May 24, 2007 | 9.184 | 9.192 | 9.025 | 9.052 | 1,373,519 | -0.10(-1.13%) |
May 23, 2007 | 9.176 | 9.236 | 9.140 | 9.156 | 2,602,613 | +0.10(+1.16%) |
May 22, 2007 | 9.055 | 9.072 | 9.019 | 9.051 | 2,525,935 | +0.05(+0.55%) |
May 21, 2007 | 9.062 | 9.062 | 8.993 | 9.001 | 1,086,159 | -0.11(-1.22%) |
May 18, 2007 | 9.033 | 9.117 | 9.001 | 9.113 | 2,817,016 | +0.15(+1.69%) |
May 17, 2007 | 9.001 | 9.007 | 8.961 | 8.961 | 960,346 | -0.05(-0.58%) |
May 16, 2007 | 9.035 | 9.046 | 8.966 | 9.013 | 2,267,609 | -0.08(-0.84%) |
May 15, 2007 | 8.927 | 9.113 | 8.927 | 9.090 | 1,565,588 | +0.15(+1.67%) |
May 14, 2007 | 8.969 | 8.985 | 8.894 | 8.941 | 794,333 | -0.21(-2.28%) |
May 11, 2007 | 9.066 | 9.160 | 9.062 | 9.149 | 1,117,426 | +0.20(+2.24%) |
May 10, 2007 | 9.050 | 9.121 | 8.919 | 8.949 | 2,024,916 | -0.19(-2.07%) |
May 09, 2007 | 9.107 | 9.141 | 9.085 | 9.138 | 1,103,281 | +0.02(+0.22%) |
May 08, 2007 | 9.090 | 9.119 | 9.048 | 9.118 | 711,698 | -0.09(-1.01%) |
May 07, 2007 | 9.191 | 9.247 | 9.185 | 9.211 | 674,476 | -0.01(-0.12%) |
May 04, 2007 | 9.157 | 9.223 | 9.157 | 9.222 | 758,599 | +0.13(+1.42%) |
May 03, 2007 | 9.059 | 9.105 | 9.032 | 9.093 | 1,444,986 | -0.02(-0.24%) |
May 02, 2007 | 9.082 | 9.126 | 9.070 | 9.114 | 783,166 | +0.08(+0.86%) |