Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.552 | 7.577 | 7.497 | 7.544 | 83,386 | +0.12(+1.67%) |
Jul 30, 2007 | 7.445 | 7.445 | 7.387 | 7.420 | 76,103 | +0.00(+0.00%) |
Jul 27, 2007 | 7.676 | 7.703 | 7.418 | 7.420 | 105,234 | -0.27(-3.47%) |
Jul 26, 2007 | 7.986 | 8.008 | 7.574 | 7.687 | 151,115 | -0.27(-3.38%) |
Jul 25, 2007 | 7.975 | 8.159 | 7.876 | 7.956 | 306,600 | +0.01(+0.07%) |
Jul 24, 2007 | 7.992 | 8.033 | 7.915 | 7.950 | 183,523 | -0.03(-0.41%) |
Jul 23, 2007 | 7.901 | 8.017 | 7.879 | 7.983 | 138,006 | +0.04(+0.52%) |
Jul 20, 2007 | 8.005 | 8.005 | 7.931 | 7.942 | 80,109 | -0.03(-0.38%) |
Jul 19, 2007 | 7.876 | 8.038 | 7.850 | 7.972 | 170,414 | +0.16(+2.00%) |
Jul 18, 2007 | 7.810 | 7.835 | 7.769 | 7.816 | 118,343 | +0.06(+0.74%) |
Jul 17, 2007 | 8.046 | 8.046 | 7.744 | 7.758 | 277,105 | +0.04(+0.57%) |
Jul 16, 2007 | 7.824 | 7.824 | 7.687 | 7.714 | 181,338 | -0.03(-0.43%) |
Jul 13, 2007 | 7.788 | 7.835 | 7.709 | 7.747 | 166,409 | +0.04(+0.52%) |
Jul 12, 2007 | 7.678 | 7.744 | 7.651 | 7.707 | 70,277 | +0.08(+1.09%) |
Jul 11, 2007 | 7.552 | 7.709 | 7.547 | 7.624 | 195,175 | +0.04(+0.47%) |
Jul 10, 2007 | 7.615 | 7.618 | 7.544 | 7.588 | 204,279 | +0.01(+0.07%) |
Jul 09, 2007 | 7.635 | 7.681 | 7.533 | 7.582 | 346,655 | +0.03(+0.44%) |
Jul 06, 2007 | 7.786 | 7.799 | 7.532 | 7.549 | 612,837 | -0.24(-3.03%) |
Jul 05, 2007 | 7.843 | 7.860 | 7.764 | 7.786 | 75,375 | -0.03(-0.39%) |
Jul 03, 2007 | 7.772 | 7.830 | 7.772 | 7.816 | 35,320 | +0.08(+1.03%) |
Jul 02, 2007 | 7.717 | 7.827 | 7.689 | 7.736 | 39,690 | +0.06(+0.72%) |
Jun 29, 2007 | 7.602 | 7.700 | 7.602 | 7.681 | 124,533 | +0.12(+1.60%) |
Jun 28, 2007 | 7.577 | 7.711 | 7.549 | 7.560 | 108,147 | -0.02(-0.29%) |
Jun 27, 2007 | 7.431 | 7.659 | 7.431 | 7.582 | 140,555 | +0.11(+1.47%) |
Jun 26, 2007 | 7.415 | 7.497 | 7.376 | 7.473 | 184,615 | +0.10(+1.38%) |
Jun 25, 2007 | 7.423 | 7.437 | 7.371 | 7.371 | 112,517 | -0.05(-0.74%) |
Jun 22, 2007 | 7.478 | 7.481 | 7.415 | 7.426 | 81,565 | -0.06(-0.81%) |
Jun 21, 2007 | 7.486 | 7.582 | 7.442 | 7.486 | 92,854 | -0.01(-0.15%) |
Jun 20, 2007 | 7.662 | 7.662 | 7.484 | 7.497 | 142,740 | -0.14(-1.80%) |
Jun 19, 2007 | 7.610 | 7.643 | 7.492 | 7.635 | 67,000 | +0.06(+0.76%) |
Jun 18, 2007 | 7.580 | 7.618 | 7.511 | 7.577 | 111,789 | +0.05(+0.73%) |
Jun 15, 2007 | 7.497 | 7.637 | 7.475 | 7.522 | 182,066 | +0.05(+0.74%) |
Jun 14, 2007 | 7.580 | 7.659 | 7.467 | 7.467 | 88,484 | -0.09(-1.23%) |
Jun 13, 2007 | 7.442 | 7.615 | 7.442 | 7.560 | 134,729 | +0.12(+1.59%) |
Jun 12, 2007 | 7.596 | 7.596 | 7.409 | 7.442 | 147,838 | -0.16(-2.17%) |
Jun 11, 2007 | 7.621 | 7.728 | 7.489 | 7.607 | 175,148 | +0.02(+0.22%) |
Jun 08, 2007 | 7.401 | 7.621 | 7.297 | 7.591 | 222,485 | +0.19(+2.56%) |
Jun 07, 2007 | 7.813 | 7.901 | 7.374 | 7.401 | 475,922 | -0.44(-5.67%) |
Jun 06, 2007 | 8.025 | 8.030 | 7.725 | 7.846 | 158,034 | -0.22(-2.72%) |
Jun 05, 2007 | 8.071 | 8.134 | 8.016 | 8.066 | 107,419 | -0.01(-0.10%) |
Jun 04, 2007 | 8.134 | 8.159 | 8.016 | 8.074 | 137,642 | -0.10(-1.21%) |
Jun 01, 2007 | 8.173 | 8.206 | 8.151 | 8.173 | 150,751 | +0.01(+0.10%) |
May 31, 2007 | 8.099 | 8.194 | 8.099 | 8.165 | 130,359 | +0.06(+0.78%) |
May 30, 2007 | 7.956 | 8.101 | 7.909 | 8.101 | 182,066 | +0.15(+1.83%) |
May 29, 2007 | 7.895 | 7.989 | 7.895 | 7.956 | 150,387 | +0.06(+0.77%) |
May 25, 2007 | 7.717 | 7.895 | 7.717 | 7.895 | 214,474 | +0.18(+2.35%) |
May 24, 2007 | 7.813 | 7.873 | 7.692 | 7.714 | 219,208 | -0.05(-0.60%) |
May 23, 2007 | 8.195 | 8.310 | 7.720 | 7.761 | 588,804 | -0.41(-4.98%) |
May 22, 2007 | 8.458 | 8.486 | 8.038 | 8.167 | 271,643 | -0.22(-2.62%) |
May 21, 2007 | 8.777 | 8.785 | 8.376 | 8.387 | 242,513 | -0.36(-4.08%) |
May 18, 2007 | 8.522 | 8.747 | 8.500 | 8.744 | 226,127 | +0.09(+1.02%) |
May 17, 2007 | 8.656 | 8.686 | 8.568 | 8.656 | 265,817 | +0.09(+0.99%) |
May 16, 2007 | 8.563 | 8.590 | 8.519 | 8.571 | 108,147 | +0.04(+0.48%) |
May 15, 2007 | 8.475 | 8.533 | 8.434 | 8.530 | 138,370 | +0.07(+0.78%) |
May 14, 2007 | 8.335 | 8.596 | 8.329 | 8.464 | 168,229 | +0.13(+1.62%) |
May 11, 2007 | 8.472 | 8.472 | 8.307 | 8.329 | 93,582 | +0.08(+0.97%) |
May 10, 2007 | 8.239 | 8.302 | 8.233 | 8.250 | 59,717 | -0.01(-0.07%) |
May 09, 2007 | 8.220 | 8.261 | 8.200 | 8.255 | 54,984 | +0.07(+0.87%) |
May 08, 2007 | 8.156 | 8.220 | 8.156 | 8.184 | 74,283 | +0.01(+0.17%) |
May 07, 2007 | 8.192 | 8.195 | 8.143 | 8.170 | 112,517 | -0.01(-0.07%) |
May 04, 2007 | 8.206 | 8.244 | 8.156 | 8.176 | 108,147 | +0.01(+0.10%) |
May 03, 2007 | 8.261 | 8.321 | 8.167 | 8.167 | 131,088 | -0.07(-0.87%) |
May 02, 2007 | 8.266 | 8.266 | 8.206 | 8.239 | 81,930 | +0.04(+0.43%) |