Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.803 | 6.955 | 6.737 | 6.915 | 13,868,695 | +0.19(+2.84%) |
Jul 30, 2007 | 6.731 | 6.783 | 6.665 | 6.724 | 11,876,972 | -0.03(-0.39%) |
Jul 27, 2007 | 6.902 | 6.941 | 6.750 | 6.750 | 10,382,567 | -0.18(-2.57%) |
Jul 26, 2007 | 7.060 | 7.093 | 6.869 | 6.928 | 10,378,512 | -0.21(-2.95%) |
Jul 25, 2007 | 7.073 | 7.172 | 7.054 | 7.139 | 6,887,519 | +0.10(+1.40%) |
Jul 24, 2007 | 7.153 | 7.212 | 7.027 | 7.041 | 6,677,306 | -0.18(-2.47%) |
Jul 23, 2007 | 7.258 | 7.304 | 7.192 | 7.219 | 4,700,666 | -0.03(-0.36%) |
Jul 20, 2007 | 7.377 | 7.383 | 7.212 | 7.245 | 10,521,026 | -0.15(-1.96%) |
Jul 19, 2007 | 7.390 | 7.403 | 7.317 | 7.390 | 5,958,208 | +0.01(+0.18%) |
Jul 18, 2007 | 7.436 | 7.469 | 7.337 | 7.377 | 4,931,240 | -0.10(-1.32%) |
Jul 17, 2007 | 7.469 | 7.509 | 7.397 | 7.476 | 3,784,288 | -0.01(-0.18%) |
Jul 16, 2007 | 7.456 | 7.542 | 7.410 | 7.489 | 5,328,296 | +0.00(+0.00%) |
Jul 13, 2007 | 7.469 | 7.502 | 7.383 | 7.489 | 4,575,367 | +0.02(+0.26%) |
Jul 12, 2007 | 7.423 | 7.502 | 7.403 | 7.469 | 5,290,601 | +0.05(+0.62%) |
Jul 11, 2007 | 7.284 | 7.429 | 7.271 | 7.423 | 4,537,444 | +0.12(+1.62%) |
Jul 10, 2007 | 7.423 | 7.462 | 7.304 | 7.304 | 5,309,834 | -0.17(-2.29%) |
Jul 09, 2007 | 7.542 | 7.574 | 7.423 | 7.476 | 4,149,814 | -0.07(-0.87%) |
Jul 06, 2007 | 7.555 | 7.574 | 7.495 | 7.542 | 3,646,508 | -0.01(-0.17%) |
Jul 05, 2007 | 7.476 | 7.594 | 7.449 | 7.555 | 4,078,117 | +0.07(+0.97%) |
Jul 03, 2007 | 7.462 | 7.502 | 7.449 | 7.482 | 2,249,153 | +0.02(+0.27%) |
Jul 02, 2007 | 7.515 | 7.548 | 7.416 | 7.462 | 6,293,633 | -0.05(-0.70%) |
Jun 29, 2007 | 7.588 | 7.621 | 7.469 | 7.515 | 4,773,175 | -0.06(-0.78%) |
Jun 28, 2007 | 7.456 | 7.588 | 7.436 | 7.574 | 12,019,556 | +0.12(+1.59%) |
Jun 27, 2007 | 7.462 | 7.515 | 7.397 | 7.456 | 6,429,766 | -0.06(-0.79%) |
Jun 26, 2007 | 7.581 | 7.687 | 7.502 | 7.515 | 7,163,701 | -0.21(-2.73%) |
Jun 25, 2007 | 7.812 | 7.845 | 7.706 | 7.726 | 5,738,095 | +0.12(+1.56%) |
Jun 22, 2007 | 7.726 | 7.726 | 7.594 | 7.607 | 4,620,420 | -0.16(-2.12%) |
Jun 21, 2007 | 7.726 | 7.779 | 7.647 | 7.772 | 4,262,280 | +0.04(+0.51%) |
Jun 20, 2007 | 7.799 | 7.838 | 7.706 | 7.733 | 6,068,028 | -0.03(-0.42%) |
Jun 19, 2007 | 7.680 | 7.779 | 7.647 | 7.766 | 3,250,631 | +0.03(+0.34%) |
Jun 18, 2007 | 7.647 | 7.746 | 7.647 | 7.739 | 3,104,703 | +0.09(+1.21%) |
Jun 15, 2007 | 7.555 | 7.687 | 7.548 | 7.647 | 7,361,667 | +0.12(+1.58%) |
Jun 14, 2007 | 7.548 | 7.555 | 7.436 | 7.528 | 3,554,018 | -0.03(-0.44%) |
Jun 13, 2007 | 7.509 | 7.574 | 7.416 | 7.561 | 3,656,410 | +0.06(+0.79%) |
Jun 12, 2007 | 7.588 | 7.621 | 7.489 | 7.502 | 5,532,399 | -0.09(-1.13%) |
Jun 11, 2007 | 7.607 | 7.667 | 7.574 | 7.588 | 2,517,650 | -0.05(-0.69%) |
Jun 08, 2007 | 7.627 | 7.667 | 7.528 | 7.640 | 4,329,072 | +0.02(+0.26%) |
Jun 07, 2007 | 7.581 | 7.759 | 7.578 | 7.621 | 3,218,366 | -0.14(-1.78%) |
Jun 06, 2007 | 7.647 | 7.904 | 7.746 | 7.759 | 5,254,218 | -0.15(-1.92%) |
Jun 05, 2007 | 7.832 | 7.950 | 7.759 | 7.911 | 8,782,716 | +0.08(+1.01%) |
Jun 04, 2007 | 7.746 | 7.858 | 7.713 | 7.832 | 4,311,980 | +0.05(+0.59%) |
Jun 01, 2007 | 7.891 | 7.957 | 7.693 | 7.785 | 3,437,366 | +0.04(+0.51%) |
May 31, 2007 | 7.746 | 7.752 | 7.673 | 7.746 | 5,268,109 | +0.01(+0.09%) |
May 30, 2007 | 7.627 | 7.766 | 7.627 | 7.739 | 4,409,447 | +0.06(+0.77%) |
May 29, 2007 | 7.700 | 7.733 | 7.634 | 7.680 | 4,552,310 | +0.01(+0.17%) |
May 25, 2007 | 7.660 | 7.687 | 7.640 | 7.667 | 4,123,401 | -0.01(-0.09%) |
May 24, 2007 | 7.832 | 7.911 | 7.647 | 7.673 | 9,207,317 | -0.16(-2.02%) |
May 23, 2007 | 7.845 | 7.930 | 7.812 | 7.832 | 17,304,148 | +0.05(+0.68%) |
May 22, 2007 | 7.647 | 7.799 | 7.614 | 7.779 | 16,678,400 | +0.11(+1.46%) |
May 21, 2007 | 7.713 | 7.726 | 7.634 | 7.667 | 8,769,306 | -0.05(-0.68%) |
May 18, 2007 | 7.647 | 7.739 | 7.647 | 7.720 | 16,490,046 | +0.07(+0.95%) |
May 17, 2007 | 7.706 | 7.706 | 7.627 | 7.647 | 9,333,137 | -0.09(-1.11%) |
May 16, 2007 | 7.700 | 7.759 | 7.614 | 7.733 | 8,825,093 | +0.07(+0.86%) |
May 15, 2007 | 7.766 | 7.818 | 7.601 | 7.667 | 7,445,303 | -0.13(-1.69%) |
May 14, 2007 | 7.759 | 7.858 | 7.640 | 7.799 | 13,269,109 | +0.04(+0.51%) |
May 11, 2007 | 7.878 | 7.944 | 7.627 | 7.759 | 23,013,732 | -0.16(-2.00%) |
May 10, 2007 | 8.306 | 8.306 | 7.713 | 7.917 | 35,360,912 | -0.61(-7.19%) |
May 09, 2007 | 8.431 | 8.563 | 8.359 | 8.530 | 4,604,344 | +0.10(+1.17%) |
May 08, 2007 | 8.445 | 8.497 | 8.346 | 8.431 | 4,779,631 | -0.06(-0.70%) |
May 07, 2007 | 8.438 | 8.511 | 8.412 | 8.491 | 4,018,120 | +0.05(+0.63%) |
May 04, 2007 | 8.412 | 8.491 | 8.399 | 8.438 | 3,631,581 | +0.03(+0.31%) |
May 03, 2007 | 8.385 | 8.451 | 8.346 | 8.412 | 4,605,796 | +0.04(+0.47%) |
May 02, 2007 | 8.412 | 8.425 | 8.306 | 8.372 | 8,225,061 | -0.02(-0.24%) |