Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.909 | 6.909 | 6.748 | 6.801 | 173,872 | -0.05(-0.76%) |
Jul 30, 2007 | 6.818 | 6.901 | 6.814 | 6.853 | 92,793 | -0.00(-0.06%) |
Jul 27, 2007 | 6.766 | 6.857 | 6.705 | 6.857 | 148,377 | +0.13(+2.01%) |
Jul 26, 2007 | 6.831 | 6.840 | 6.631 | 6.722 | 291,011 | -0.13(-1.97%) |
Jul 25, 2007 | 6.883 | 6.896 | 6.835 | 6.857 | 153,200 | -0.03(-0.38%) |
Jul 24, 2007 | 6.923 | 6.927 | 6.875 | 6.883 | 122,881 | -0.03(-0.50%) |
Jul 23, 2007 | 6.918 | 6.962 | 6.901 | 6.918 | 125,638 | +0.00(+0.00%) |
Jul 20, 2007 | 6.923 | 6.966 | 6.896 | 6.918 | 135,055 | -0.03(-0.44%) |
Jul 19, 2007 | 6.966 | 6.979 | 6.923 | 6.949 | 133,677 | -0.02(-0.25%) |
Jul 18, 2007 | 6.909 | 6.992 | 6.883 | 6.966 | 247,371 | +0.04(+0.57%) |
Jul 17, 2007 | 6.927 | 6.953 | 6.883 | 6.927 | 156,416 | -0.01(-0.19%) |
Jul 16, 2007 | 6.975 | 7.005 | 6.931 | 6.940 | 176,398 | -0.05(-0.69%) |
Jul 13, 2007 | 6.970 | 7.023 | 6.944 | 6.988 | 168,819 | -0.03(-0.50%) |
Jul 12, 2007 | 7.192 | 7.192 | 7.010 | 7.023 | 143,553 | -0.18(-2.48%) |
Jul 11, 2007 | 7.219 | 7.223 | 7.162 | 7.201 | 99,453 | -0.00(-0.06%) |
Jul 10, 2007 | 7.240 | 7.275 | 7.192 | 7.205 | 112,775 | -0.03(-0.48%) |
Jul 09, 2007 | 7.162 | 7.240 | 7.162 | 7.240 | 132,988 | +0.07(+0.91%) |
Jul 06, 2007 | 7.110 | 7.184 | 7.110 | 7.175 | 98,075 | +0.04(+0.61%) |
Jul 05, 2007 | 7.162 | 7.175 | 7.127 | 7.131 | 202,353 | -0.03(-0.43%) |
Jul 03, 2007 | 7.140 | 7.166 | 7.140 | 7.162 | 86,821 | +0.03(+0.49%) |
Jul 02, 2007 | 7.118 | 7.158 | 7.118 | 7.127 | 126,786 | +0.01(+0.12%) |
Jun 29, 2007 | 7.071 | 7.123 | 7.066 | 7.118 | 120,814 | +0.07(+0.93%) |
Jun 28, 2007 | 7.057 | 7.092 | 7.044 | 7.053 | 135,055 | +0.00(+0.06%) |
Jun 27, 2007 | 6.975 | 7.062 | 6.966 | 7.049 | 145,391 | +0.05(+0.75%) |
Jun 26, 2007 | 6.966 | 6.997 | 6.966 | 6.997 | 115,991 | +0.03(+0.44%) |
Jun 25, 2007 | 6.953 | 6.988 | 6.927 | 6.966 | 160,320 | +0.00(+0.00%) |
Jun 22, 2007 | 6.953 | 7.005 | 6.923 | 6.966 | 292,849 | +0.04(+0.57%) |
Jun 21, 2007 | 6.896 | 6.940 | 6.835 | 6.927 | 327,991 | +0.07(+0.95%) |
Jun 20, 2007 | 6.949 | 6.949 | 6.783 | 6.862 | 313,980 | -0.09(-1.25%) |
Jun 19, 2007 | 6.944 | 6.949 | 6.866 | 6.949 | 208,784 | +0.08(+1.20%) |
Jun 18, 2007 | 6.766 | 6.875 | 6.766 | 6.866 | 378,981 | +0.09(+1.28%) |
Jun 15, 2007 | 6.700 | 6.788 | 6.700 | 6.779 | 435,484 | +0.11(+1.63%) |
Jun 14, 2007 | 6.622 | 6.744 | 6.622 | 6.670 | 419,406 | +0.05(+0.72%) |
Jun 13, 2007 | 6.635 | 6.648 | 6.587 | 6.622 | 593,048 | -0.04(-0.59%) |
Jun 12, 2007 | 6.687 | 6.722 | 6.644 | 6.661 | 361,066 | -0.05(-0.78%) |
Jun 11, 2007 | 6.744 | 6.753 | 6.644 | 6.714 | 437,551 | -0.03(-0.52%) |
Jun 08, 2007 | 6.844 | 6.879 | 6.700 | 6.748 | 426,296 | -0.10(-1.52%) |
Jun 07, 2007 | 6.923 | 6.936 | 6.796 | 6.853 | 448,576 | -0.10(-1.38%) |
Jun 06, 2007 | 7.014 | 7.040 | 6.857 | 6.949 | 365,200 | -0.08(-1.18%) |
Jun 05, 2007 | 7.014 | 7.062 | 7.010 | 7.031 | 372,550 | +0.00(+0.00%) |
Jun 04, 2007 | 6.923 | 7.036 | 6.923 | 7.031 | 428,823 | +0.12(+1.76%) |
Jun 01, 2007 | 6.914 | 6.936 | 6.875 | 6.909 | 257,937 | +0.01(+0.13%) |
May 31, 2007 | 6.883 | 6.923 | 6.862 | 6.901 | 424,459 | +0.02(+0.32%) |
May 30, 2007 | 6.866 | 6.966 | 6.835 | 6.879 | 569,161 | -0.06(-0.88%) |
May 29, 2007 | 7.010 | 7.010 | 6.774 | 6.940 | 608,208 | -0.05(-0.69%) |
May 25, 2007 | 6.944 | 7.053 | 6.931 | 6.988 | 444,442 | +0.00(+0.00%) |
May 24, 2007 | 7.171 | 7.171 | 6.770 | 6.988 | 1,740,100 | -0.04(-0.62%) |
May 23, 2007 | 7.297 | 7.423 | 6.992 | 7.031 | 2,180,982 | -0.47(-6.27%) |
May 22, 2007 | 7.650 | 7.654 | 7.488 | 7.502 | 315,588 | -0.17(-2.16%) |
May 21, 2007 | 7.750 | 7.754 | 7.641 | 7.667 | 233,590 | -0.09(-1.12%) |
May 18, 2007 | 7.754 | 7.776 | 7.750 | 7.754 | 86,591 | -0.00(-0.06%) |
May 17, 2007 | 7.758 | 7.802 | 7.754 | 7.758 | 223,024 | -0.06(-0.72%) |
May 16, 2007 | 7.876 | 7.876 | 7.806 | 7.815 | 240,940 | -0.09(-1.10%) |
May 15, 2007 | 7.946 | 7.946 | 7.872 | 7.902 | 230,145 | -0.05(-0.60%) |
May 14, 2007 | 7.967 | 7.989 | 7.933 | 7.950 | 151,362 | -0.02(-0.27%) |
May 11, 2007 | 8.007 | 8.011 | 7.946 | 7.972 | 141,486 | -0.06(-0.71%) |
May 10, 2007 | 8.024 | 8.037 | 7.976 | 8.028 | 114,842 | +0.00(+0.05%) |
May 09, 2007 | 7.998 | 8.050 | 7.972 | 8.024 | 143,323 | +0.00(+0.05%) |
May 08, 2007 | 8.089 | 8.089 | 8.020 | 8.020 | 143,323 | -0.07(-0.86%) |
May 07, 2007 | 8.041 | 8.098 | 8.041 | 8.089 | 112,316 | +0.02(+0.28%) |
May 04, 2007 | 8.059 | 8.098 | 8.046 | 8.067 | 121,274 | -0.01(-0.06%) |
May 03, 2007 | 8.076 | 8.094 | 8.068 | 8.072 | 89,577 | -0.00(-0.05%) |
May 02, 2007 | 8.155 | 8.168 | 7.998 | 8.076 | 320,641 | -0.05(-0.59%) |