Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.840 | 6.890 | 6.660 | 6.780 | 362,955 | -0.02(-0.29%) |
Jul 30, 2007 | 6.860 | 6.860 | 6.630 | 6.800 | 259,965 | +0.04(+0.59%) |
Jul 27, 2007 | 6.560 | 6.840 | 6.480 | 6.760 | 897,022 | +0.12(+1.81%) |
Jul 26, 2007 | 6.800 | 6.850 | 6.420 | 6.640 | 379,683 | -0.23(-3.35%) |
Jul 25, 2007 | 7.090 | 7.130 | 6.748 | 6.870 | 295,650 | -0.14(-2.00%) |
Jul 24, 2007 | 7.150 | 7.240 | 6.900 | 7.010 | 414,328 | -0.24(-3.31%) |
Jul 23, 2007 | 7.350 | 7.350 | 7.140 | 7.250 | 137,090 | -0.08(-1.09%) |
Jul 20, 2007 | 7.360 | 7.360 | 7.110 | 7.330 | 479,218 | -0.05(-0.68%) |
Jul 19, 2007 | 7.250 | 7.400 | 7.180 | 7.380 | 342,348 | +0.24(+3.36%) |
Jul 18, 2007 | 7.090 | 7.160 | 7.020 | 7.140 | 250,306 | +0.00(+0.00%) |
Jul 17, 2007 | 7.120 | 7.240 | 7.000 | 7.140 | 257,071 | +0.03(+0.42%) |
Jul 16, 2007 | 6.950 | 7.110 | 6.910 | 7.110 | 472,243 | +0.12(+1.72%) |
Jul 13, 2007 | 7.000 | 7.000 | 6.930 | 6.990 | 269,347 | +0.01(+0.14%) |
Jul 12, 2007 | 6.940 | 6.980 | 6.840 | 6.980 | 110,066 | +0.10(+1.45%) |
Jul 11, 2007 | 6.880 | 6.968 | 6.760 | 6.880 | 213,901 | -0.03(-0.43%) |
Jul 10, 2007 | 7.000 | 7.100 | 6.850 | 6.910 | 433,296 | -0.09(-1.29%) |
Jul 09, 2007 | 7.000 | 7.030 | 6.820 | 7.000 | 162,819 | +0.00(+0.00%) |
Jul 06, 2007 | 6.980 | 7.010 | 6.940 | 7.000 | 584,694 | +0.00(+0.00%) |
Jul 05, 2007 | 6.800 | 7.010 | 6.780 | 7.000 | 265,738 | +0.07(+1.01%) |
Jul 03, 2007 | 6.800 | 7.100 | 6.800 | 6.930 | 86,779 | -0.01(-0.14%) |
Jul 02, 2007 | 6.910 | 7.340 | 6.750 | 6.940 | 522,410 | -0.05(-0.72%) |
Jun 29, 2007 | 6.460 | 7.250 | 6.400 | 6.990 | 2,094,900 | +0.52(+8.04%) |
Jun 28, 2007 | 6.370 | 6.490 | 6.290 | 6.470 | 212,748 | +0.13(+2.05%) |
Jun 27, 2007 | 6.310 | 6.430 | 6.100 | 6.340 | 426,648 | -0.03(-0.47%) |
Jun 26, 2007 | 6.280 | 6.480 | 6.250 | 6.370 | 287,463 | +0.10(+1.59%) |
Jun 25, 2007 | 6.270 | 6.590 | 6.110 | 6.270 | 331,843 | -0.02(-0.32%) |
Jun 22, 2007 | 6.370 | 6.430 | 6.160 | 6.290 | 488,501 | -0.13(-2.02%) |
Jun 21, 2007 | 6.450 | 6.640 | 6.275 | 6.420 | 312,151 | +0.03(+0.47%) |
Jun 20, 2007 | 6.570 | 6.820 | 6.330 | 6.390 | 298,200 | -0.19(-2.89%) |
Jun 19, 2007 | 6.730 | 6.890 | 6.540 | 6.580 | 267,500 | -0.09(-1.35%) |
Jun 18, 2007 | 6.670 | 6.920 | 6.550 | 6.670 | 234,300 | -0.02(-0.30%) |
Jun 15, 2007 | 6.930 | 6.930 | 6.550 | 6.690 | 356,600 | -0.08(-1.18%) |
Jun 14, 2007 | 6.780 | 6.900 | 6.660 | 6.770 | 173,200 | +0.05(+0.74%) |
Jun 13, 2007 | 6.770 | 6.840 | 6.690 | 6.720 | 240,800 | -0.01(-0.15%) |
Jun 12, 2007 | 6.790 | 7.000 | 6.560 | 6.730 | 312,200 | -0.07(-1.03%) |
Jun 11, 2007 | 6.360 | 7.000 | 6.360 | 6.800 | 338,571 | +0.43(+6.75%) |
Jun 08, 2007 | 6.290 | 6.660 | 6.290 | 6.370 | 189,345 | -0.06(-0.93%) |
Jun 07, 2007 | 6.630 | 7.010 | 6.230 | 6.430 | 485,593 | -0.25(-3.74%) |
Jun 06, 2007 | 6.730 | 6.960 | 6.450 | 6.680 | 429,413 | -0.11(-1.62%) |
Jun 05, 2007 | 6.830 | 7.000 | 6.600 | 6.790 | 282,855 | -0.08(-1.16%) |
Jun 04, 2007 | 7.050 | 7.100 | 6.760 | 6.870 | 203,174 | -0.14(-2.00%) |
Jun 01, 2007 | 7.090 | 7.170 | 6.950 | 7.010 | 252,873 | +0.01(+0.21%) |
May 31, 2007 | 6.940 | 7.100 | 6.830 | 6.995 | 1,131,857 | +0.13(+1.97%) |
May 30, 2007 | 6.840 | 6.980 | 6.660 | 6.860 | 310,172 | -0.01(-0.15%) |
May 29, 2007 | 6.840 | 7.050 | 6.710 | 6.870 | 247,613 | +0.01(+0.15%) |
May 25, 2007 | 6.710 | 7.000 | 6.560 | 6.860 | 294,998 | +0.19(+2.85%) |
May 24, 2007 | 6.610 | 7.000 | 6.430 | 6.670 | 313,525 | +0.03(+0.45%) |
May 23, 2007 | 6.850 | 6.850 | 6.530 | 6.640 | 265,528 | -0.09(-1.34%) |
May 22, 2007 | 6.770 | 6.850 | 6.670 | 6.730 | 318,001 | -0.07(-1.03%) |
May 21, 2007 | 6.770 | 6.990 | 6.600 | 6.800 | 432,150 | +0.03(+0.44%) |
May 18, 2007 | 6.700 | 6.920 | 6.480 | 6.770 | 1,526,717 | +0.10(+1.50%) |
May 17, 2007 | 6.620 | 6.800 | 6.480 | 6.670 | 332,970 | +0.02(+0.30%) |
May 16, 2007 | 6.660 | 7.350 | 6.360 | 6.650 | 281,754 | +0.02(+0.30%) |
May 15, 2007 | 6.590 | 7.000 | 6.160 | 6.630 | 835,886 | +0.01(+0.15%) |
May 14, 2007 | 7.050 | 7.050 | 6.500 | 6.620 | 637,385 | -0.38(-5.43%) |
May 11, 2007 | 7.050 | 7.200 | 6.810 | 7.000 | 455,041 | -0.05(-0.71%) |
May 10, 2007 | 7.320 | 7.390 | 7.000 | 7.050 | 543,661 | -0.32(-4.34%) |
May 09, 2007 | 7.100 | 7.710 | 7.000 | 7.370 | 355,767 | +0.25(+3.51%) |
May 08, 2007 | 7.240 | 7.240 | 6.860 | 7.120 | 387,646 | -0.20(-2.73%) |
May 07, 2007 | 7.300 | 7.400 | 7.260 | 7.320 | 255,464 | +0.00(+0.00%) |
May 04, 2007 | 7.260 | 7.410 | 7.260 | 7.320 | 303,548 | +0.01(+0.14%) |
May 03, 2007 | 7.360 | 7.420 | 7.270 | 7.310 | 198,378 | -0.07(-0.95%) |
May 02, 2007 | 6.950 | 7.520 | 6.950 | 7.380 | 205,286 | +0.03(+0.41%) |