Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 9.000 | 9.000 | 8.400 | 8.510 | 54,188 | -0.04(-0.47%) |
Jul 30, 2007 | 8.870 | 9.000 | 8.400 | 8.550 | 66,466 | -0.11(-1.27%) |
Jul 27, 2007 | 8.900 | 9.080 | 8.660 | 8.660 | 52,582 | -0.14(-1.59%) |
Jul 26, 2007 | 8.400 | 9.000 | 8.330 | 8.800 | 74,963 | +0.42(+5.01%) |
Jul 25, 2007 | 8.700 | 8.812 | 8.250 | 8.380 | 65,283 | -0.32(-3.68%) |
Jul 24, 2007 | 8.910 | 8.910 | 8.580 | 8.700 | 54,872 | -0.35(-3.87%) |
Jul 23, 2007 | 9.310 | 9.310 | 8.740 | 9.050 | 96,153 | -0.21(-2.27%) |
Jul 20, 2007 | 9.880 | 9.990 | 9.000 | 9.260 | 108,760 | -0.34(-3.54%) |
Jul 19, 2007 | 9.960 | 10.15 | 9.510 | 9.600 | 73,109 | -0.26(-2.64%) |
Jul 18, 2007 | 9.150 | 9.940 | 9.000 | 9.860 | 110,818 | +0.63(+6.83%) |
Jul 17, 2007 | 9.880 | 10.01 | 9.170 | 9.230 | 199,087 | -0.82(-8.16%) |
Jul 16, 2007 | 10.70 | 10.70 | 9.900 | 10.05 | 141,074 | -0.66(-6.16%) |
Jul 13, 2007 | 10.05 | 11.36 | 9.610 | 10.71 | 444,657 | +0.86(+8.73%) |
Jul 12, 2007 | 10.17 | 10.17 | 9.540 | 9.850 | 154,575 | -0.39(-3.81%) |
Jul 11, 2007 | 10.79 | 10.79 | 10.00 | 10.24 | 134,170 | -0.33(-3.12%) |
Jul 10, 2007 | 11.64 | 11.80 | 10.32 | 10.57 | 329,041 | -0.82(-7.20%) |
Jul 09, 2007 | 10.93 | 12.99 | 10.75 | 11.39 | 891,830 | +1.44(+14.47%) |
Jul 06, 2007 | 8.310 | 10.60 | 8.310 | 9.950 | 567,956 | +1.63(+19.59%) |
Jul 05, 2007 | 7.880 | 8.400 | 7.880 | 8.320 | 31,845 | +0.52(+6.67%) |
Jul 03, 2007 | 7.800 | 8.500 | 7.700 | 7.800 | 32,690 | +0.03(+0.39%) |
Jul 02, 2007 | 7.870 | 7.870 | 7.570 | 7.770 | 12,153 | +0.42(+5.71%) |
Jun 29, 2007 | 7.260 | 7.600 | 7.260 | 7.350 | 9,233 | -0.04(-0.54%) |
Jun 28, 2007 | 7.340 | 7.540 | 7.318 | 7.390 | 12,995 | +0.06(+0.82%) |
Jun 27, 2007 | 7.370 | 7.370 | 7.290 | 7.330 | 5,300 | -0.03(-0.41%) |
Jun 26, 2007 | 7.720 | 7.820 | 7.330 | 7.360 | 29,170 | -0.43(-5.52%) |
Jun 25, 2007 | 7.700 | 7.870 | 7.500 | 7.790 | 24,305 | +0.05(+0.65%) |
Jun 22, 2007 | 7.620 | 7.950 | 7.620 | 7.740 | 5,550 | +0.00(+0.00%) |
Jun 21, 2007 | 7.500 | 7.980 | 7.460 | 7.740 | 14,912 | +0.21(+2.79%) |
Jun 20, 2007 | 8.120 | 8.750 | 7.520 | 7.530 | 143,800 | -0.50(-6.23%) |
Jun 19, 2007 | 7.550 | 8.450 | 7.170 | 8.030 | 104,100 | +0.53(+7.07%) |
Jun 18, 2007 | 7.250 | 7.550 | 7.240 | 7.500 | 23,500 | +0.13(+1.76%) |
Jun 15, 2007 | 7.300 | 7.600 | 7.020 | 7.370 | 16,200 | +0.22(+3.08%) |
Jun 14, 2007 | 7.100 | 7.310 | 7.100 | 7.150 | 5,300 | +0.10(+1.42%) |
Jun 13, 2007 | 7.050 | 7.160 | 7.030 | 7.050 | 3,500 | -0.05(-0.70%) |
Jun 12, 2007 | 7.190 | 7.200 | 7.050 | 7.100 | 4,700 | +0.00(+0.00%) |
Jun 11, 2007 | 7.098 | 7.130 | 7.070 | 7.100 | 2,154 | -0.01(-0.14%) |
Jun 08, 2007 | 7.162 | 7.180 | 7.110 | 7.110 | 700 | +0.00(+0.00%) |
Jun 07, 2007 | 7.150 | 7.180 | 7.035 | 7.110 | 5,658 | +0.01(+0.14%) |
Jun 06, 2007 | 7.212 | 7.290 | 7.100 | 7.100 | 4,474 | -0.06(-0.84%) |
Jun 05, 2007 | 7.290 | 7.290 | 7.140 | 7.160 | 8,390 | +0.00(+0.00%) |
Jun 04, 2007 | 7.200 | 7.600 | 7.050 | 7.160 | 20,692 | -0.04(-0.54%) |
Jun 01, 2007 | 7.240 | 7.500 | 7.190 | 7.199 | 17,820 | +0.19(+2.70%) |
May 31, 2007 | 7.000 | 7.060 | 7.000 | 7.010 | 4,200 | +0.00(+0.00%) |
May 30, 2007 | 7.100 | 7.100 | 7.000 | 7.010 | 7,246 | -0.14(-1.96%) |
May 29, 2007 | 7.120 | 7.173 | 7.000 | 7.150 | 3,540 | +0.05(+0.70%) |
May 25, 2007 | 7.100 | 7.110 | 7.080 | 7.100 | 6,400 | +0.01(+0.14%) |
May 24, 2007 | 7.240 | 7.240 | 7.060 | 7.090 | 11,541 | -0.21(-2.90%) |
May 23, 2007 | 7.280 | 7.400 | 7.200 | 7.302 | 5,322 | +0.07(+1.00%) |
May 22, 2007 | 7.390 | 7.400 | 7.180 | 7.230 | 9,510 | -0.01(-0.12%) |
May 21, 2007 | 7.050 | 7.474 | 7.050 | 7.239 | 7,082 | +0.16(+2.25%) |
May 18, 2007 | 7.150 | 7.150 | 7.040 | 7.080 | 8,300 | -0.02(-0.28%) |
May 17, 2007 | 7.080 | 7.610 | 7.060 | 7.100 | 21,660 | -0.10(-1.39%) |
May 16, 2007 | 7.350 | 7.350 | 7.200 | 7.200 | 9,809 | -0.05(-0.69%) |
May 15, 2007 | 7.470 | 7.470 | 7.250 | 7.250 | 9,170 | -0.26(-3.46%) |
May 14, 2007 | 7.590 | 7.900 | 7.510 | 7.510 | 9,829 | -0.10(-1.31%) |
May 11, 2007 | 7.460 | 7.730 | 7.460 | 7.610 | 23,184 | +0.22(+2.98%) |
May 10, 2007 | 7.500 | 7.600 | 7.250 | 7.390 | 12,806 | -0.13(-1.73%) |
May 09, 2007 | 7.370 | 7.610 | 7.260 | 7.520 | 12,997 | +0.06(+0.80%) |
May 08, 2007 | 7.590 | 7.940 | 7.460 | 7.460 | 15,326 | -0.31(-3.99%) |
May 07, 2007 | 8.000 | 8.000 | 7.760 | 7.770 | 12,910 | -0.23(-2.88%) |
May 04, 2007 | 8.100 | 8.100 | 7.730 | 8.000 | 11,441 | -0.08(-0.99%) |
May 03, 2007 | 8.600 | 8.650 | 7.910 | 8.080 | 43,897 | -0.48(-5.61%) |
May 02, 2007 | 7.340 | 9.770 | 7.253 | 8.560 | 170,478 | +1.22(+16.62%) |