Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.731 | 6.806 | 6.698 | 6.806 | 54,557 | +0.06(+0.92%) |
Jul 30, 2007 | 6.777 | 6.781 | 6.698 | 6.744 | 53,350 | -0.04(-0.61%) |
Jul 27, 2007 | 6.591 | 6.785 | 6.545 | 6.785 | 201,574 | +0.21(+3.15%) |
Jul 26, 2007 | 6.586 | 6.715 | 6.504 | 6.578 | 216,541 | -0.09(-1.37%) |
Jul 25, 2007 | 6.678 | 6.719 | 6.636 | 6.669 | 90,044 | -0.02(-0.25%) |
Jul 24, 2007 | 6.711 | 6.731 | 6.686 | 6.686 | 67,111 | -0.00(-0.06%) |
Jul 23, 2007 | 6.669 | 6.752 | 6.669 | 6.690 | 89,561 | +0.01(+0.19%) |
Jul 20, 2007 | 6.615 | 6.731 | 6.615 | 6.678 | 112,495 | +0.01(+0.12%) |
Jul 19, 2007 | 6.628 | 6.731 | 6.628 | 6.669 | 108,391 | +0.05(+0.81%) |
Jul 18, 2007 | 6.698 | 6.731 | 6.595 | 6.615 | 144,361 | -0.02(-0.31%) |
Jul 17, 2007 | 6.566 | 6.731 | 6.566 | 6.636 | 158,845 | +0.04(+0.68%) |
Jul 16, 2007 | 6.553 | 6.607 | 6.553 | 6.591 | 68,318 | +0.01(+0.20%) |
Jul 13, 2007 | 6.562 | 6.599 | 6.553 | 6.578 | 83,526 | -0.02(-0.25%) |
Jul 12, 2007 | 6.607 | 6.607 | 6.562 | 6.595 | 118,530 | +0.00(+0.06%) |
Jul 11, 2007 | 6.711 | 6.711 | 6.591 | 6.591 | 110,564 | -0.09(-1.36%) |
Jul 10, 2007 | 6.686 | 6.686 | 6.607 | 6.682 | 126,738 | -0.02(-0.31%) |
Jul 09, 2007 | 6.649 | 6.715 | 6.624 | 6.702 | 94,148 | +0.05(+0.68%) |
Jul 06, 2007 | 6.607 | 6.698 | 6.582 | 6.657 | 129,152 | +0.05(+0.75%) |
Jul 05, 2007 | 6.665 | 6.665 | 6.607 | 6.607 | 91,251 | -0.05(-0.81%) |
Jul 03, 2007 | 6.632 | 6.665 | 6.611 | 6.661 | 76,525 | +0.05(+0.82%) |
Jul 02, 2007 | 6.615 | 6.628 | 6.570 | 6.607 | 63,489 | +0.00(+0.00%) |
Jun 29, 2007 | 6.566 | 6.620 | 6.566 | 6.607 | 80,871 | +0.04(+0.63%) |
Jun 28, 2007 | 6.562 | 6.599 | 6.562 | 6.566 | 106,218 | +0.00(+0.06%) |
Jun 27, 2007 | 6.586 | 6.615 | 6.562 | 6.562 | 141,947 | +0.02(+0.25%) |
Jun 26, 2007 | 6.582 | 6.603 | 6.528 | 6.545 | 137,360 | -0.02(-0.38%) |
Jun 25, 2007 | 6.578 | 6.620 | 6.541 | 6.570 | 105,977 | -0.00(-0.06%) |
Jun 22, 2007 | 6.657 | 6.657 | 6.541 | 6.574 | 210,506 | -0.04(-0.63%) |
Jun 21, 2007 | 6.690 | 6.690 | 6.570 | 6.615 | 136,394 | -0.05(-0.75%) |
Jun 20, 2007 | 6.694 | 6.798 | 6.665 | 6.665 | 73,870 | -0.01(-0.12%) |
Jun 19, 2007 | 6.690 | 6.698 | 6.665 | 6.673 | 96,562 | -0.02(-0.25%) |
Jun 18, 2007 | 6.711 | 6.723 | 6.665 | 6.690 | 149,189 | -0.02(-0.31%) |
Jun 15, 2007 | 6.694 | 6.727 | 6.690 | 6.711 | 64,938 | +0.07(+1.12%) |
Jun 14, 2007 | 6.603 | 6.673 | 6.603 | 6.636 | 128,911 | +0.05(+0.75%) |
Jun 13, 2007 | 6.562 | 6.644 | 6.483 | 6.586 | 479,916 | +0.05(+0.70%) |
Jun 12, 2007 | 6.752 | 6.752 | 6.504 | 6.541 | 511,540 | -0.23(-3.43%) |
Jun 11, 2007 | 6.843 | 6.871 | 6.702 | 6.773 | 196,987 | -0.08(-1.15%) |
Jun 08, 2007 | 7.021 | 7.021 | 6.657 | 6.852 | 627,174 | -0.17(-2.42%) |
Jun 07, 2007 | 7.349 | 7.353 | 7.013 | 7.021 | 194,091 | -0.31(-4.24%) |
Jun 06, 2007 | 7.523 | 7.523 | 7.299 | 7.332 | 108,633 | -0.15(-1.99%) |
Jun 05, 2007 | 7.510 | 7.531 | 7.477 | 7.481 | 36,211 | -0.03(-0.44%) |
Jun 04, 2007 | 7.552 | 7.556 | 7.473 | 7.514 | 84,975 | +0.01(+0.11%) |
Jun 01, 2007 | 7.523 | 7.539 | 7.469 | 7.506 | 108,874 | -0.01(-0.17%) |
May 31, 2007 | 7.502 | 7.543 | 7.485 | 7.518 | 88,596 | +0.02(+0.22%) |
May 30, 2007 | 7.514 | 7.552 | 7.415 | 7.502 | 170,191 | -0.06(-0.82%) |
May 29, 2007 | 7.560 | 7.593 | 7.523 | 7.564 | 90,527 | +0.00(+0.05%) |
May 25, 2007 | 7.556 | 7.597 | 7.543 | 7.560 | 60,351 | +0.00(+0.00%) |
May 24, 2007 | 7.680 | 7.680 | 7.469 | 7.560 | 304,896 | -0.09(-1.14%) |
May 23, 2007 | 7.726 | 7.730 | 7.639 | 7.647 | 80,388 | -0.06(-0.75%) |
May 22, 2007 | 7.709 | 7.776 | 7.705 | 7.705 | 62,765 | -0.02(-0.32%) |
May 21, 2007 | 7.746 | 7.846 | 7.709 | 7.730 | 62,282 | +0.02(+0.32%) |
May 18, 2007 | 7.697 | 7.742 | 7.676 | 7.705 | 49,005 | +0.01(+0.16%) |
May 17, 2007 | 7.688 | 7.792 | 7.676 | 7.692 | 91,010 | +0.00(+0.05%) |
May 16, 2007 | 7.651 | 7.701 | 7.647 | 7.688 | 75,560 | +0.03(+0.43%) |
May 15, 2007 | 7.647 | 7.672 | 7.643 | 7.655 | 24,140 | +0.01(+0.11%) |
May 14, 2007 | 7.663 | 7.700 | 7.639 | 7.647 | 70,732 | -0.01(-0.16%) |
May 11, 2007 | 7.659 | 7.680 | 7.626 | 7.659 | 74,353 | +0.04(+0.49%) |
May 10, 2007 | 7.585 | 7.663 | 7.585 | 7.622 | 65,179 | +0.02(+0.27%) |
May 09, 2007 | 7.601 | 7.622 | 7.597 | 7.601 | 75,801 | -0.05(-0.70%) |
May 08, 2007 | 7.614 | 7.663 | 7.610 | 7.655 | 54,316 | +0.00(+0.00%) |
May 07, 2007 | 7.560 | 7.659 | 7.539 | 7.655 | 162,708 | +0.14(+1.82%) |
May 04, 2007 | 7.498 | 7.556 | 7.494 | 7.518 | 76,284 | +0.02(+0.33%) |
May 03, 2007 | 7.518 | 7.527 | 7.485 | 7.494 | 127,221 | +0.00(+0.00%) |
May 02, 2007 | 7.456 | 7.510 | 7.444 | 7.494 | 52,868 | +0.02(+0.28%) |