Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.480 | 5.520 | 4.960 | 5.050 | 136,700 | -0.31(-5.78%) |
Jul 30, 2007 | 4.860 | 5.390 | 4.750 | 5.360 | 83,600 | +0.42(+8.50%) |
Jul 27, 2007 | 4.970 | 5.200 | 4.800 | 4.940 | 113,700 | -0.06(-1.20%) |
Jul 26, 2007 | 5.180 | 5.350 | 4.970 | 5.000 | 90,300 | -0.32(-6.02%) |
Jul 25, 2007 | 5.510 | 5.680 | 5.060 | 5.320 | 100,800 | -0.17(-3.10%) |
Jul 24, 2007 | 6.020 | 6.020 | 5.300 | 5.490 | 150,200 | -0.64(-10.44%) |
Jul 23, 2007 | 6.200 | 6.200 | 5.930 | 6.130 | 112,700 | -0.08(-1.29%) |
Jul 20, 2007 | 6.570 | 6.710 | 6.120 | 6.210 | 140,600 | -0.37(-5.62%) |
Jul 19, 2007 | 6.450 | 6.600 | 6.310 | 6.580 | 61,600 | +0.19(+2.97%) |
Jul 18, 2007 | 6.500 | 6.670 | 6.230 | 6.390 | 71,100 | -0.14(-2.14%) |
Jul 17, 2007 | 6.910 | 6.910 | 6.500 | 6.530 | 52,800 | -0.38(-5.50%) |
Jul 16, 2007 | 7.000 | 7.200 | 6.600 | 6.910 | 118,700 | -0.24(-3.36%) |
Jul 13, 2007 | 7.140 | 7.230 | 6.890 | 7.150 | 95,800 | -0.02(-0.28%) |
Jul 12, 2007 | 7.190 | 7.230 | 6.920 | 7.170 | 63,700 | +0.11(+1.56%) |
Jul 11, 2007 | 6.960 | 7.090 | 6.870 | 7.060 | 53,400 | +0.21(+3.07%) |
Jul 10, 2007 | 7.200 | 7.290 | 6.660 | 6.850 | 118,900 | -0.44(-6.04%) |
Jul 09, 2007 | 7.450 | 7.450 | 7.170 | 7.290 | 66,800 | -0.13(-1.75%) |
Jul 06, 2007 | 7.190 | 7.500 | 7.060 | 7.420 | 24,200 | +0.24(+3.34%) |
Jul 05, 2007 | 7.510 | 7.510 | 7.100 | 7.180 | 50,600 | -0.34(-4.52%) |
Jul 03, 2007 | 7.440 | 7.600 | 7.300 | 7.520 | 66,400 | +0.18(+2.45%) |
Jul 02, 2007 | 7.180 | 7.470 | 6.940 | 7.340 | 259,200 | +0.30(+4.26%) |
Jun 29, 2007 | 7.430 | 7.710 | 7.000 | 7.040 | 121,300 | -0.29(-3.96%) |
Jun 28, 2007 | 7.120 | 7.820 | 7.080 | 7.330 | 196,500 | +0.20(+2.81%) |
Jun 27, 2007 | 5.990 | 7.190 | 5.880 | 7.130 | 218,300 | +1.03(+16.89%) |
Jun 26, 2007 | 6.430 | 6.460 | 6.070 | 6.100 | 170,900 | -0.21(-3.33%) |
Jun 25, 2007 | 6.760 | 6.860 | 6.200 | 6.310 | 259,200 | -0.45(-6.66%) |
Jun 22, 2007 | 7.070 | 7.110 | 6.700 | 6.760 | 1,581,100 | -0.24(-3.43%) |
Jun 21, 2007 | 7.280 | 7.280 | 6.950 | 7.000 | 78,800 | -0.21(-2.91%) |
Jun 20, 2007 | 7.500 | 7.500 | 7.210 | 7.210 | 65,800 | -0.09(-1.23%) |
Jun 19, 2007 | 6.820 | 7.390 | 6.820 | 7.300 | 66,700 | +0.55(+8.15%) |
Jun 18, 2007 | 6.800 | 6.900 | 6.750 | 6.750 | 51,800 | -0.05(-0.74%) |
Jun 15, 2007 | 6.780 | 6.990 | 6.700 | 6.800 | 30,400 | +0.03(+0.44%) |
Jun 14, 2007 | 6.930 | 6.960 | 6.520 | 6.770 | 88,500 | -0.07(-1.02%) |
Jun 13, 2007 | 7.250 | 7.330 | 6.670 | 6.840 | 85,100 | -0.41(-5.66%) |
Jun 12, 2007 | 7.860 | 8.000 | 7.250 | 7.250 | 79,800 | -0.54(-6.93%) |
Jun 11, 2007 | 7.900 | 8.010 | 7.770 | 7.790 | 54,700 | -0.07(-0.89%) |
Jun 08, 2007 | 7.900 | 7.900 | 7.760 | 7.860 | 25,400 | -0.02(-0.25%) |
Jun 07, 2007 | 7.850 | 7.900 | 7.840 | 7.880 | 14,100 | +0.06(+0.77%) |
Jun 06, 2007 | 7.950 | 7.990 | 7.760 | 7.820 | 23,900 | -0.13(-1.64%) |
Jun 05, 2007 | 7.970 | 8.000 | 7.750 | 7.950 | 47,100 | -0.05(-0.62%) |
Jun 04, 2007 | 7.970 | 8.000 | 7.890 | 8.000 | 49,100 | +0.10(+1.27%) |
Jun 01, 2007 | 7.750 | 7.900 | 7.750 | 7.900 | 32,400 | +0.15(+1.94%) |
May 31, 2007 | 7.990 | 7.990 | 7.700 | 7.750 | 30,400 | -0.15(-1.90%) |
May 30, 2007 | 7.970 | 7.970 | 7.900 | 7.900 | 21,200 | -0.05(-0.63%) |
May 29, 2007 | 7.950 | 8.000 | 7.910 | 7.950 | 46,900 | +0.05(+0.63%) |
May 25, 2007 | 7.790 | 7.900 | 7.610 | 7.900 | 78,800 | +0.12(+1.54%) |
May 24, 2007 | 7.510 | 7.800 | 7.501 | 7.780 | 38,900 | +0.18(+2.37%) |
May 23, 2007 | 7.580 | 7.680 | 7.530 | 7.600 | 78,800 | -0.04(-0.52%) |
May 22, 2007 | 7.540 | 7.660 | 7.530 | 7.640 | 13,500 | +0.03(+0.39%) |
May 21, 2007 | 7.610 | 7.640 | 7.550 | 7.610 | 15,400 | -0.02(-0.26%) |
May 18, 2007 | 7.750 | 7.750 | 7.600 | 7.630 | 21,000 | -0.12(-1.55%) |
May 17, 2007 | 7.720 | 7.780 | 7.710 | 7.750 | 35,300 | -0.04(-0.51%) |
May 16, 2007 | 7.750 | 7.790 | 7.670 | 7.790 | 10,400 | -0.01(-0.13%) |
May 15, 2007 | 7.750 | 7.800 | 7.680 | 7.800 | 21,600 | +0.05(+0.65%) |
May 14, 2007 | 7.610 | 7.750 | 7.600 | 7.750 | 22,900 | +0.01(+0.13%) |
May 11, 2007 | 7.720 | 7.740 | 7.550 | 7.740 | 19,900 | +0.08(+1.04%) |
May 10, 2007 | 7.750 | 7.750 | 7.620 | 7.660 | 20,900 | -0.09(-1.16%) |
May 09, 2007 | 7.730 | 7.750 | 7.660 | 7.750 | 12,600 | +0.02(+0.26%) |
May 08, 2007 | 7.730 | 7.750 | 7.680 | 7.730 | 22,800 | +0.03(+0.39%) |
May 07, 2007 | 7.710 | 7.750 | 7.680 | 7.700 | 23,300 | -0.05(-0.65%) |
May 04, 2007 | 7.740 | 7.780 | 7.660 | 7.750 | 16,700 | +0.06(+0.78%) |
May 03, 2007 | 7.790 | 7.790 | 7.660 | 7.690 | 15,400 | -0.06(-0.77%) |
May 02, 2007 | 7.680 | 7.800 | 7.650 | 7.750 | 47,300 | +0.11(+1.44%) |