Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.364 | 6.421 | 6.301 | 6.345 | 218,370 | +0.04(+0.70%) |
Jul 30, 2007 | 7.108 | 7.108 | 6.087 | 6.301 | 918,870 | -1.13(-15.25%) |
Jul 27, 2007 | 7.057 | 7.498 | 6.931 | 7.435 | 300,577 | +0.18(+2.52%) |
Jul 26, 2007 | 7.776 | 7.776 | 7.013 | 7.253 | 302,640 | -0.52(-6.73%) |
Jul 25, 2007 | 7.877 | 7.921 | 7.694 | 7.776 | 196,787 | -0.14(-1.83%) |
Jul 24, 2007 | 8.059 | 8.059 | 7.883 | 7.921 | 219,322 | -0.13(-1.64%) |
Jul 23, 2007 | 7.826 | 8.097 | 7.814 | 8.053 | 239,160 | +0.17(+2.21%) |
Jul 20, 2007 | 7.826 | 7.902 | 7.719 | 7.879 | 275,343 | +0.04(+0.51%) |
Jul 19, 2007 | 7.814 | 7.858 | 7.750 | 7.839 | 133,942 | +0.07(+0.89%) |
Jul 18, 2007 | 7.687 | 7.782 | 7.656 | 7.769 | 140,449 | +0.08(+1.07%) |
Jul 17, 2007 | 7.656 | 7.782 | 7.587 | 7.687 | 138,862 | +0.04(+0.50%) |
Jul 16, 2007 | 7.624 | 7.656 | 7.498 | 7.650 | 143,623 | +0.03(+0.41%) |
Jul 13, 2007 | 7.467 | 7.700 | 7.467 | 7.618 | 214,561 | +0.16(+2.19%) |
Jul 12, 2007 | 7.246 | 7.543 | 7.227 | 7.455 | 333,903 | +0.28(+3.96%) |
Jul 11, 2007 | 7.158 | 7.246 | 7.095 | 7.171 | 86,332 | +0.05(+0.71%) |
Jul 10, 2007 | 7.089 | 7.164 | 7.026 | 7.120 | 90,776 | +0.03(+0.44%) |
Jul 09, 2007 | 7.057 | 7.089 | 7.057 | 7.089 | 88,236 | +0.03(+0.45%) |
Jul 06, 2007 | 7.051 | 7.070 | 7.007 | 7.057 | 96,330 | +0.01(+0.18%) |
Jul 05, 2007 | 7.045 | 7.064 | 6.944 | 7.045 | 137,275 | +0.07(+0.99%) |
Jul 03, 2007 | 6.982 | 6.982 | 6.899 | 6.975 | 32,374 | +0.00(+0.00%) |
Jul 02, 2007 | 6.906 | 6.994 | 6.818 | 6.975 | 54,592 | +0.02(+0.27%) |
Jun 29, 2007 | 6.931 | 6.963 | 6.868 | 6.956 | 79,032 | +0.03(+0.36%) |
Jun 28, 2007 | 6.868 | 6.931 | 6.843 | 6.931 | 91,410 | +0.09(+1.38%) |
Jun 27, 2007 | 6.742 | 6.837 | 6.654 | 6.837 | 79,349 | +0.06(+0.84%) |
Jun 26, 2007 | 6.900 | 6.950 | 6.755 | 6.780 | 83,158 | -0.01(-0.19%) |
Jun 25, 2007 | 6.730 | 6.868 | 6.723 | 6.793 | 79,667 | -0.08(-1.10%) |
Jun 22, 2007 | 6.868 | 6.912 | 6.805 | 6.868 | 52,688 | -0.03(-0.46%) |
Jun 21, 2007 | 6.906 | 6.925 | 6.641 | 6.900 | 109,661 | +0.11(+1.67%) |
Jun 20, 2007 | 7.020 | 7.020 | 6.749 | 6.786 | 142,512 | -0.25(-3.58%) |
Jun 19, 2007 | 6.900 | 7.202 | 6.887 | 7.038 | 216,466 | +0.17(+2.48%) |
Jun 18, 2007 | 6.944 | 6.994 | 6.805 | 6.868 | 236,303 | -0.10(-1.45%) |
Jun 15, 2007 | 6.818 | 6.994 | 6.723 | 6.969 | 183,774 | +0.21(+3.08%) |
Jun 14, 2007 | 6.919 | 6.919 | 6.698 | 6.761 | 114,739 | -0.11(-1.56%) |
Jun 13, 2007 | 6.522 | 6.994 | 6.522 | 6.868 | 325,810 | +0.35(+5.31%) |
Jun 12, 2007 | 6.560 | 6.610 | 6.440 | 6.522 | 322,953 | -0.12(-1.80%) |
Jun 11, 2007 | 7.057 | 7.057 | 6.528 | 6.641 | 419,125 | -0.41(-5.81%) |
Jun 08, 2007 | 6.994 | 7.051 | 6.957 | 7.051 | 85,221 | +0.06(+0.81%) |
Jun 07, 2007 | 7.057 | 7.083 | 6.919 | 6.994 | 158,858 | -0.03(-0.36%) |
Jun 06, 2007 | 6.963 | 7.026 | 6.931 | 7.020 | 156,346 | +0.08(+1.18%) |
Jun 05, 2007 | 6.856 | 6.963 | 6.837 | 6.938 | 172,506 | +0.11(+1.66%) |
Jun 04, 2007 | 6.679 | 6.824 | 6.648 | 6.824 | 174,252 | +0.14(+2.17%) |
Jun 01, 2007 | 6.641 | 6.698 | 6.629 | 6.679 | 151,399 | +0.05(+0.76%) |
May 31, 2007 | 6.465 | 6.711 | 6.459 | 6.629 | 163,143 | +0.10(+1.54%) |
May 30, 2007 | 6.597 | 6.604 | 6.452 | 6.528 | 237,414 | -0.08(-1.14%) |
May 29, 2007 | 6.578 | 6.704 | 6.396 | 6.604 | 478,828 | -0.08(-1.23%) |
May 25, 2007 | 6.648 | 6.730 | 6.648 | 6.686 | 190,122 | -0.01(-0.09%) |
May 24, 2007 | 6.831 | 6.900 | 6.648 | 6.692 | 234,875 | -0.18(-2.66%) |
May 23, 2007 | 6.900 | 6.950 | 6.831 | 6.875 | 246,143 | -0.01(-0.18%) |
May 22, 2007 | 6.950 | 7.045 | 6.774 | 6.887 | 231,384 | -0.14(-2.06%) |
May 21, 2007 | 7.001 | 7.076 | 6.938 | 7.032 | 251,221 | -0.03(-0.36%) |
May 18, 2007 | 7.032 | 7.089 | 6.938 | 7.057 | 228,527 | -0.04(-0.53%) |
May 17, 2007 | 6.812 | 7.146 | 6.812 | 7.095 | 272,836 | +0.17(+2.46%) |
May 16, 2007 | 6.742 | 6.931 | 6.629 | 6.925 | 390,512 | +0.20(+2.90%) |
May 15, 2007 | 6.629 | 6.736 | 6.484 | 6.730 | 835,553 | -0.06(-0.93%) |
May 14, 2007 | 7.404 | 7.404 | 6.616 | 6.793 | 2,177,517 | -0.71(-9.41%) |
May 11, 2007 | 7.694 | 7.870 | 7.404 | 7.498 | 518,471 | -0.20(-2.54%) |
May 10, 2007 | 7.820 | 7.829 | 7.587 | 7.694 | 355,963 | -0.13(-1.61%) |
May 09, 2007 | 7.877 | 7.877 | 7.820 | 7.820 | 178,854 | -0.06(-0.80%) |
May 08, 2007 | 7.889 | 7.889 | 7.801 | 7.883 | 193,296 | -0.01(-0.08%) |
May 07, 2007 | 8.040 | 8.053 | 7.788 | 7.889 | 356,550 | -0.13(-1.65%) |
May 04, 2007 | 8.034 | 8.147 | 7.921 | 8.021 | 449,532 | -0.01(-0.16%) |
May 03, 2007 | 7.902 | 8.091 | 7.814 | 8.034 | 473,391 | +0.25(+3.16%) |
May 02, 2007 | 7.259 | 7.940 | 7.246 | 7.788 | 977,192 | +0.36(+4.83%) |