Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.032 | 8.136 | 7.942 | 7.952 | 85,012,336 | -0.02(-0.24%) |
Jul 30, 2007 | 8.028 | 8.066 | 7.906 | 7.971 | 74,748,720 | -0.06(-0.69%) |
Jul 27, 2007 | 8.155 | 8.193 | 8.027 | 8.027 | 76,331,208 | -0.11(-1.36%) |
Jul 26, 2007 | 8.198 | 8.315 | 8.009 | 8.137 | 126,671,096 | -0.08(-0.93%) |
Jul 25, 2007 | 8.275 | 8.386 | 8.146 | 8.213 | 66,174,088 | -0.01(-0.15%) |
Jul 24, 2007 | 8.362 | 8.409 | 8.210 | 8.225 | 60,231,928 | -0.14(-1.69%) |
Jul 23, 2007 | 8.381 | 8.466 | 8.346 | 8.367 | 61,981,700 | -0.02(-0.23%) |
Jul 20, 2007 | 8.379 | 8.453 | 8.315 | 8.386 | 87,214,168 | +0.02(+0.29%) |
Jul 19, 2007 | 8.210 | 8.481 | 8.210 | 8.362 | 99,359,208 | +0.22(+2.67%) |
Jul 18, 2007 | 8.144 | 8.215 | 8.054 | 8.144 | 58,731,632 | -0.06(-0.78%) |
Jul 17, 2007 | 8.186 | 8.272 | 8.123 | 8.208 | 68,859,888 | +0.01(+0.15%) |
Jul 16, 2007 | 8.120 | 8.205 | 8.101 | 8.196 | 68,758,560 | +0.03(+0.40%) |
Jul 13, 2007 | 8.129 | 8.179 | 8.051 | 8.163 | 79,227,504 | -0.02(-0.21%) |
Jul 12, 2007 | 7.913 | 8.229 | 7.861 | 8.180 | 145,571,920 | +0.29(+3.72%) |
Jul 11, 2007 | 7.740 | 7.887 | 7.721 | 7.887 | 105,394,304 | +0.12(+1.58%) |
Jul 10, 2007 | 7.826 | 7.871 | 7.757 | 7.764 | 70,339,704 | -0.07(-0.93%) |
Jul 09, 2007 | 7.878 | 7.920 | 7.831 | 7.837 | 60,578,624 | -0.11(-1.35%) |
Jul 06, 2007 | 7.914 | 7.947 | 7.863 | 7.944 | 48,439,872 | +0.01(+0.17%) |
Jul 05, 2007 | 7.806 | 7.942 | 7.800 | 7.930 | 50,905,484 | +0.06(+0.70%) |
Jul 03, 2007 | 7.818 | 7.883 | 7.804 | 7.875 | 30,902,950 | +0.07(+0.86%) |
Jul 02, 2007 | 7.709 | 7.837 | 7.743 | 7.807 | 54,582,840 | +0.10(+1.28%) |
Jun 29, 2007 | 7.707 | 7.847 | 7.647 | 7.709 | 80,432,688 | +0.00(+0.02%) |
Jun 28, 2007 | 7.766 | 7.833 | 7.679 | 7.707 | 65,752,912 | -0.10(-1.28%) |
Jun 27, 2007 | 7.698 | 7.825 | 7.697 | 7.807 | 66,254,944 | +0.10(+1.23%) |
Jun 26, 2007 | 7.764 | 7.833 | 7.679 | 7.712 | 89,928,632 | -0.05(-0.67%) |
Jun 25, 2007 | 7.792 | 7.869 | 7.733 | 7.764 | 80,904,336 | -0.04(-0.53%) |
Jun 22, 2007 | 7.861 | 7.913 | 7.787 | 7.806 | 132,851,520 | -0.06(-0.70%) |
Jun 21, 2007 | 7.781 | 7.880 | 7.757 | 7.861 | 86,614,800 | +0.08(+1.02%) |
Jun 20, 2007 | 7.947 | 7.947 | 7.780 | 7.781 | 80,435,040 | -0.15(-1.87%) |
Jun 19, 2007 | 7.913 | 7.959 | 7.866 | 7.930 | 70,308,592 | +0.00(+0.02%) |
Jun 18, 2007 | 7.885 | 7.939 | 7.869 | 7.928 | 69,941,040 | +0.03(+0.39%) |
Jun 15, 2007 | 7.914 | 7.952 | 7.897 | 7.897 | 108,272,192 | +0.01(+0.09%) |
Jun 14, 2007 | 7.895 | 7.930 | 7.830 | 7.890 | 65,524,652 | +0.03(+0.37%) |
Jun 13, 2007 | 7.804 | 7.861 | 7.742 | 7.861 | 92,930,584 | +0.08(+0.98%) |
Jun 12, 2007 | 7.875 | 7.932 | 7.780 | 7.785 | 98,053,712 | -0.14(-1.81%) |
Jun 11, 2007 | 7.913 | 7.997 | 7.854 | 7.928 | 73,814,984 | +0.02(+0.24%) |
Jun 08, 2007 | 7.830 | 7.913 | 7.781 | 7.909 | 78,560,184 | +0.06(+0.81%) |
Jun 07, 2007 | 7.904 | 7.978 | 7.837 | 7.845 | 101,835,768 | -0.11(-1.35%) |
Jun 06, 2007 | 7.863 | 7.980 | 7.866 | 7.952 | 90,655,240 | +0.02(+0.24%) |
Jun 05, 2007 | 7.901 | 7.959 | 7.864 | 7.933 | 81,102,656 | -0.01(-0.13%) |
Jun 04, 2007 | 7.906 | 7.947 | 7.821 | 7.944 | 65,287,064 | +0.03(+0.37%) |
Jun 01, 2007 | 7.906 | 7.947 | 7.895 | 7.914 | 90,124,680 | +0.02(+0.22%) |
May 31, 2007 | 7.880 | 7.923 | 7.863 | 7.897 | 87,973,984 | +0.01(+0.09%) |
May 30, 2007 | 7.792 | 7.895 | 7.800 | 7.890 | 65,222,664 | +0.02(+0.24%) |
May 29, 2007 | 7.863 | 7.923 | 7.814 | 7.871 | 82,309,144 | -0.01(-0.13%) |
May 25, 2007 | 7.876 | 7.925 | 7.830 | 7.882 | 93,964,416 | +0.04(+0.48%) |
May 24, 2007 | 7.888 | 7.925 | 7.818 | 7.844 | 111,198,792 | -0.04(-0.50%) |
May 23, 2007 | 7.925 | 7.966 | 7.875 | 7.883 | 113,646,616 | +0.01(+0.11%) |
May 22, 2007 | 7.852 | 7.906 | 7.774 | 7.875 | 86,624,528 | +0.06(+0.80%) |
May 21, 2007 | 7.693 | 7.864 | 7.662 | 7.812 | 111,501,840 | +0.11(+1.44%) |
May 18, 2007 | 7.750 | 7.781 | 7.628 | 7.702 | 103,034,920 | -0.05(-0.65%) |
May 17, 2007 | 7.876 | 7.880 | 7.673 | 7.752 | 133,630,976 | -0.06(-0.75%) |
May 16, 2007 | 7.818 | 7.814 | 7.655 | 7.811 | 108,223,392 | +0.08(+1.03%) |
May 15, 2007 | 7.742 | 7.835 | 7.717 | 7.731 | 68,916,752 | -0.05(-0.60%) |
May 14, 2007 | 7.826 | 7.826 | 7.742 | 7.778 | 54,500,264 | -0.04(-0.49%) |
May 11, 2007 | 7.719 | 7.823 | 7.688 | 7.816 | 58,573,776 | +0.10(+1.28%) |
May 10, 2007 | 7.740 | 7.747 | 7.667 | 7.717 | 79,553,864 | -0.04(-0.58%) |
May 09, 2007 | 7.740 | 7.811 | 7.688 | 7.762 | 95,679,976 | -0.01(-0.18%) |
May 08, 2007 | 7.745 | 7.797 | 7.598 | 7.776 | 230,452,048 | +0.21(+2.76%) |
May 07, 2007 | 7.565 | 7.593 | 7.533 | 7.567 | 58,768,512 | +0.00(+0.02%) |
May 04, 2007 | 7.501 | 7.577 | 7.448 | 7.565 | 95,250,624 | +0.17(+2.24%) |
May 03, 2007 | 7.427 | 7.463 | 7.391 | 7.400 | 54,643,548 | -0.02(-0.23%) |
May 02, 2007 | 7.391 | 7.444 | 7.391 | 7.417 | 61,144,576 | +0.00(+0.02%) |