Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.250 | 6.537 | 6.045 | 6.051 | 628,927 | -0.13(-2.14%) |
Jul 30, 2007 | 6.289 | 6.324 | 5.662 | 6.184 | 1,045,349 | -0.12(-1.84%) |
Jul 27, 2007 | 6.573 | 6.736 | 6.300 | 6.300 | 939,938 | -0.31(-4.68%) |
Jul 26, 2007 | 6.683 | 6.703 | 6.435 | 6.609 | 415,220 | -0.19(-2.76%) |
Jul 25, 2007 | 6.849 | 6.973 | 6.689 | 6.797 | 256,451 | -0.02(-0.32%) |
Jul 24, 2007 | 7.062 | 7.062 | 6.794 | 6.819 | 310,906 | -0.33(-4.63%) |
Jul 23, 2007 | 7.205 | 7.299 | 7.120 | 7.150 | 186,279 | -0.03(-0.42%) |
Jul 20, 2007 | 7.225 | 7.266 | 7.043 | 7.181 | 372,700 | -0.08(-1.10%) |
Jul 19, 2007 | 7.277 | 7.302 | 7.194 | 7.261 | 182,481 | +0.04(+0.54%) |
Jul 18, 2007 | 7.189 | 7.255 | 7.004 | 7.222 | 644,102 | +0.02(+0.27%) |
Jul 17, 2007 | 7.424 | 7.509 | 7.203 | 7.203 | 462,925 | -0.17(-2.32%) |
Jul 16, 2007 | 7.509 | 7.518 | 7.327 | 7.374 | 185,768 | -0.17(-2.31%) |
Jul 13, 2007 | 7.581 | 7.689 | 7.523 | 7.548 | 230,309 | -0.08(-1.05%) |
Jul 12, 2007 | 7.520 | 7.805 | 7.479 | 7.628 | 568,524 | +0.29(+3.91%) |
Jul 11, 2007 | 7.225 | 7.429 | 7.225 | 7.341 | 478,929 | +0.10(+1.37%) |
Jul 10, 2007 | 7.622 | 7.622 | 7.205 | 7.241 | 652,369 | -0.40(-5.27%) |
Jul 09, 2007 | 7.650 | 7.689 | 7.537 | 7.645 | 167,849 | -0.01(-0.14%) |
Jul 06, 2007 | 7.664 | 7.747 | 7.617 | 7.656 | 120,828 | -0.02(-0.32%) |
Jul 05, 2007 | 7.553 | 7.680 | 7.495 | 7.680 | 443,205 | +0.15(+1.98%) |
Jul 03, 2007 | 7.537 | 7.548 | 7.454 | 7.531 | 179,881 | -0.01(-0.15%) |
Jul 02, 2007 | 7.650 | 7.650 | 7.465 | 7.542 | 267,988 | -0.05(-0.65%) |
Jun 29, 2007 | 7.501 | 7.675 | 7.501 | 7.592 | 338,942 | +0.10(+1.40%) |
Jun 28, 2007 | 7.562 | 7.664 | 7.465 | 7.487 | 230,276 | -0.06(-0.77%) |
Jun 27, 2007 | 7.473 | 7.553 | 7.288 | 7.545 | 448,253 | +0.07(+0.89%) |
Jun 26, 2007 | 7.716 | 7.716 | 7.471 | 7.479 | 476,586 | -0.20(-2.66%) |
Jun 25, 2007 | 7.692 | 7.912 | 7.664 | 7.683 | 288,232 | -0.02(-0.25%) |
Jun 22, 2007 | 7.703 | 7.868 | 7.669 | 7.703 | 967,276 | +0.00(+0.04%) |
Jun 21, 2007 | 7.733 | 7.805 | 7.656 | 7.700 | 231,507 | -0.09(-1.20%) |
Jun 20, 2007 | 7.940 | 8.006 | 7.733 | 7.794 | 282,790 | -0.15(-1.88%) |
Jun 19, 2007 | 7.921 | 8.158 | 7.921 | 7.943 | 669,137 | +0.00(+0.00%) |
Jun 18, 2007 | 7.733 | 7.951 | 7.733 | 7.943 | 494,611 | +0.25(+3.19%) |
Jun 15, 2007 | 7.631 | 7.863 | 7.526 | 7.697 | 549,648 | +0.18(+2.39%) |
Jun 14, 2007 | 7.556 | 7.769 | 7.518 | 7.518 | 217,252 | -0.02(-0.26%) |
Jun 13, 2007 | 7.531 | 7.595 | 7.404 | 7.537 | 325,878 | +0.03(+0.37%) |
Jun 12, 2007 | 7.830 | 7.830 | 7.495 | 7.509 | 635,463 | -0.35(-4.43%) |
Jun 11, 2007 | 7.921 | 7.948 | 7.832 | 7.857 | 476,658 | -0.10(-1.28%) |
Jun 08, 2007 | 7.904 | 7.970 | 7.824 | 7.959 | 546,549 | +0.03(+0.38%) |
Jun 07, 2007 | 7.981 | 8.026 | 7.761 | 7.929 | 2,687,415 | -0.11(-1.37%) |
Jun 06, 2007 | 8.219 | 8.219 | 7.951 | 8.040 | 443,991 | -0.24(-2.93%) |
Jun 05, 2007 | 8.291 | 8.341 | 8.191 | 8.283 | 965,770 | -0.04(-0.50%) |
Jun 04, 2007 | 8.238 | 8.376 | 8.208 | 8.324 | 534,734 | +0.06(+0.77%) |
Jun 01, 2007 | 8.128 | 8.321 | 8.128 | 8.260 | 593,479 | +0.17(+2.15%) |
May 31, 2007 | 7.755 | 8.097 | 7.711 | 8.086 | 894,895 | +0.35(+4.57%) |
May 30, 2007 | 7.703 | 7.769 | 7.609 | 7.733 | 824,096 | -0.03(-0.43%) |
May 29, 2007 | 7.656 | 7.772 | 7.589 | 7.766 | 402,242 | +0.15(+1.92%) |
May 25, 2007 | 7.518 | 7.841 | 7.479 | 7.620 | 726,886 | +0.11(+1.47%) |
May 24, 2007 | 7.479 | 7.780 | 7.286 | 7.509 | 2,079,901 | -0.56(-6.88%) |
May 23, 2007 | 8.048 | 8.324 | 7.943 | 8.064 | 872,887 | +0.06(+0.69%) |
May 22, 2007 | 7.747 | 8.051 | 7.747 | 8.009 | 574,288 | +0.24(+3.06%) |
May 21, 2007 | 7.777 | 7.940 | 7.738 | 7.772 | 518,393 | -0.03(-0.39%) |
May 18, 2007 | 7.620 | 7.882 | 7.603 | 7.802 | 281,993 | +0.19(+2.47%) |
May 17, 2007 | 7.711 | 7.774 | 7.606 | 7.614 | 244,553 | -0.09(-1.11%) |
May 16, 2007 | 7.669 | 7.777 | 7.553 | 7.700 | 531,812 | +0.05(+0.69%) |
May 15, 2007 | 7.821 | 7.935 | 7.584 | 7.647 | 427,871 | -0.14(-1.74%) |
May 14, 2007 | 7.874 | 7.940 | 7.741 | 7.783 | 459,640 | -0.10(-1.33%) |
May 11, 2007 | 8.092 | 8.147 | 7.874 | 7.888 | 302,484 | -0.08(-1.04%) |
May 10, 2007 | 8.186 | 8.313 | 7.968 | 7.970 | 440,703 | -0.28(-3.45%) |
May 09, 2007 | 8.147 | 8.296 | 8.147 | 8.255 | 200,451 | +0.07(+0.81%) |
May 08, 2007 | 8.341 | 8.341 | 8.147 | 8.189 | 352,434 | -0.19(-2.21%) |
May 07, 2007 | 8.354 | 8.468 | 8.258 | 8.374 | 299,572 | +0.04(+0.46%) |
May 04, 2007 | 8.415 | 8.473 | 8.294 | 8.335 | 202,461 | -0.04(-0.53%) |
May 03, 2007 | 8.639 | 8.686 | 8.365 | 8.379 | 267,673 | -0.28(-3.22%) |
May 02, 2007 | 8.700 | 8.766 | 8.631 | 8.658 | 230,508 | +0.00(+0.00%) |