Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.448 | 7.464 | 7.342 | 7.363 | 483,263 | -0.02(-0.27%) |
Jul 30, 2007 | 7.378 | 7.423 | 7.171 | 7.383 | 472,236 | +0.06(+0.83%) |
Jul 27, 2007 | 7.317 | 7.514 | 7.267 | 7.322 | 661,589 | +0.00(+0.00%) |
Jul 26, 2007 | 7.509 | 7.529 | 7.251 | 7.322 | 1,099,751 | -0.20(-2.62%) |
Jul 25, 2007 | 7.650 | 7.655 | 7.489 | 7.519 | 906,200 | -0.13(-1.72%) |
Jul 24, 2007 | 7.484 | 7.746 | 7.474 | 7.650 | 1,304,606 | +0.06(+0.73%) |
Jul 23, 2007 | 7.070 | 7.701 | 7.065 | 7.595 | 3,359,436 | +0.61(+8.67%) |
Jul 20, 2007 | 6.787 | 7.095 | 6.787 | 6.989 | 1,193,080 | +0.19(+2.75%) |
Jul 19, 2007 | 6.671 | 6.863 | 6.671 | 6.802 | 352,459 | +0.13(+1.97%) |
Jul 18, 2007 | 6.752 | 6.757 | 6.630 | 6.671 | 231,166 | -0.09(-1.27%) |
Jul 17, 2007 | 6.625 | 6.807 | 6.625 | 6.757 | 370,161 | +0.15(+2.29%) |
Jul 16, 2007 | 6.640 | 6.817 | 6.605 | 6.605 | 309,140 | -0.07(-1.06%) |
Jul 13, 2007 | 6.787 | 6.848 | 6.640 | 6.676 | 309,982 | -0.11(-1.56%) |
Jul 12, 2007 | 6.691 | 6.933 | 6.635 | 6.782 | 480,207 | +0.10(+1.51%) |
Jul 11, 2007 | 6.585 | 6.711 | 6.560 | 6.681 | 314,560 | +0.07(+1.07%) |
Jul 10, 2007 | 6.762 | 6.762 | 6.570 | 6.610 | 323,240 | -0.14(-2.02%) |
Jul 09, 2007 | 6.651 | 6.792 | 6.504 | 6.747 | 411,493 | +0.07(+0.98%) |
Jul 06, 2007 | 6.726 | 6.757 | 6.666 | 6.681 | 251,535 | -0.08(-1.12%) |
Jul 05, 2007 | 6.565 | 6.772 | 6.565 | 6.757 | 313,180 | +0.17(+2.61%) |
Jul 03, 2007 | 6.590 | 6.600 | 6.514 | 6.585 | 108,687 | +0.02(+0.23%) |
Jul 02, 2007 | 6.524 | 6.646 | 6.509 | 6.570 | 300,510 | +0.09(+1.32%) |
Jun 29, 2007 | 6.504 | 6.630 | 6.469 | 6.484 | 310,641 | -0.01(-0.16%) |
Jun 28, 2007 | 6.580 | 6.620 | 6.474 | 6.494 | 209,480 | -0.11(-1.61%) |
Jun 27, 2007 | 6.413 | 6.600 | 6.317 | 6.600 | 286,400 | +0.18(+2.83%) |
Jun 26, 2007 | 6.585 | 6.640 | 6.403 | 6.418 | 425,935 | -0.17(-2.53%) |
Jun 25, 2007 | 6.539 | 6.620 | 6.514 | 6.585 | 356,043 | +0.05(+0.70%) |
Jun 22, 2007 | 6.570 | 6.620 | 6.524 | 6.539 | 704,601 | -0.03(-0.38%) |
Jun 21, 2007 | 6.575 | 6.630 | 6.545 | 6.565 | 245,270 | -0.01(-0.08%) |
Jun 20, 2007 | 6.666 | 6.681 | 6.565 | 6.570 | 262,189 | -0.11(-1.59%) |
Jun 19, 2007 | 6.676 | 6.797 | 6.610 | 6.676 | 463,386 | -0.02(-0.30%) |
Jun 18, 2007 | 6.757 | 6.817 | 6.595 | 6.696 | 300,805 | -0.03(-0.45%) |
Jun 15, 2007 | 6.646 | 6.868 | 6.600 | 6.726 | 939,447 | +0.16(+2.38%) |
Jun 14, 2007 | 6.534 | 6.605 | 6.494 | 6.570 | 499,428 | +0.02(+0.31%) |
Jun 13, 2007 | 6.560 | 6.595 | 6.534 | 6.550 | 373,679 | -0.01(-0.08%) |
Jun 12, 2007 | 6.474 | 6.600 | 6.469 | 6.555 | 488,734 | +0.04(+0.62%) |
Jun 11, 2007 | 6.570 | 6.570 | 6.509 | 6.514 | 212,979 | -0.10(-1.45%) |
Jun 08, 2007 | 6.459 | 6.635 | 6.438 | 6.610 | 388,474 | +0.12(+1.79%) |
Jun 07, 2007 | 6.514 | 6.555 | 6.459 | 6.494 | 484,419 | -0.08(-1.23%) |
Jun 06, 2007 | 6.494 | 6.635 | 6.464 | 6.575 | 496,035 | +0.02(+0.23%) |
Jun 05, 2007 | 6.524 | 6.620 | 6.474 | 6.560 | 435,470 | +0.03(+0.46%) |
Jun 04, 2007 | 6.555 | 6.577 | 6.449 | 6.529 | 705,053 | -0.04(-0.61%) |
Jun 01, 2007 | 6.565 | 6.640 | 6.408 | 6.570 | 427,444 | +0.05(+0.77%) |
May 31, 2007 | 6.444 | 6.661 | 6.418 | 6.519 | 495,142 | +0.07(+1.02%) |
May 30, 2007 | 6.413 | 6.489 | 6.398 | 6.454 | 396,340 | -0.01(-0.08%) |
May 29, 2007 | 6.494 | 6.514 | 6.413 | 6.459 | 340,054 | -0.04(-0.54%) |
May 25, 2007 | 6.545 | 6.610 | 6.454 | 6.494 | 330,056 | -0.04(-0.54%) |
May 24, 2007 | 6.630 | 6.731 | 6.514 | 6.529 | 477,611 | -0.09(-1.30%) |
May 23, 2007 | 6.661 | 6.777 | 6.605 | 6.615 | 667,560 | -0.02(-0.23%) |
May 22, 2007 | 6.388 | 6.646 | 6.366 | 6.630 | 1,086,456 | +0.27(+4.21%) |
May 21, 2007 | 6.388 | 6.489 | 6.322 | 6.363 | 756,671 | -0.01(-0.16%) |
May 18, 2007 | 6.383 | 6.433 | 6.231 | 6.373 | 604,561 | +0.02(+0.32%) |
May 17, 2007 | 6.418 | 6.428 | 6.277 | 6.353 | 565,666 | -0.03(-0.47%) |
May 16, 2007 | 6.287 | 6.428 | 6.272 | 6.383 | 1,013,700 | +0.14(+2.27%) |
May 15, 2007 | 6.343 | 6.489 | 6.186 | 6.242 | 1,954,385 | -0.08(-1.28%) |
May 14, 2007 | 6.024 | 6.539 | 5.883 | 6.322 | 4,434,113 | +0.71(+12.69%) |
May 11, 2007 | 5.590 | 5.711 | 5.535 | 5.610 | 700,773 | +0.02(+0.36%) |
May 10, 2007 | 5.651 | 5.686 | 5.580 | 5.590 | 643,097 | -0.06(-1.07%) |
May 09, 2007 | 5.499 | 5.711 | 5.489 | 5.651 | 601,545 | +0.10(+1.73%) |
May 08, 2007 | 5.580 | 5.585 | 5.444 | 5.555 | 655,775 | -0.04(-0.72%) |
May 07, 2007 | 5.590 | 5.630 | 5.585 | 5.595 | 822,658 | -0.01(-0.09%) |
May 04, 2007 | 5.656 | 5.676 | 5.585 | 5.600 | 440,597 | -0.05(-0.89%) |
May 03, 2007 | 5.681 | 5.696 | 5.600 | 5.651 | 500,998 | -0.01(-0.09%) |
May 02, 2007 | 5.636 | 5.661 | 5.580 | 5.656 | 472,937 | +0.04(+0.72%) |