Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.368 | 7.392 | 7.314 | 7.360 | 85,470 | +0.12(+1.67%) |
Jul 30, 2007 | 7.264 | 7.264 | 7.207 | 7.239 | 78,005 | +0.00(+0.00%) |
Jul 27, 2007 | 7.489 | 7.515 | 7.237 | 7.239 | 107,864 | -0.26(-3.47%) |
Jul 26, 2007 | 7.791 | 7.813 | 7.389 | 7.499 | 154,891 | -0.26(-3.38%) |
Jul 25, 2007 | 7.781 | 7.960 | 7.684 | 7.762 | 314,262 | +0.01(+0.07%) |
Jul 24, 2007 | 7.797 | 7.837 | 7.722 | 7.757 | 188,109 | -0.03(-0.41%) |
Jul 23, 2007 | 7.708 | 7.822 | 7.687 | 7.789 | 141,455 | +0.04(+0.52%) |
Jul 20, 2007 | 7.810 | 7.810 | 7.738 | 7.748 | 82,111 | -0.03(-0.38%) |
Jul 19, 2007 | 7.684 | 7.842 | 7.658 | 7.778 | 174,673 | +0.15(+2.00%) |
Jul 18, 2007 | 7.620 | 7.644 | 7.580 | 7.625 | 121,300 | +0.06(+0.74%) |
Jul 17, 2007 | 7.850 | 7.850 | 7.556 | 7.569 | 284,030 | +0.04(+0.57%) |
Jul 16, 2007 | 7.633 | 7.633 | 7.499 | 7.526 | 185,870 | -0.03(-0.43%) |
Jul 13, 2007 | 7.598 | 7.644 | 7.521 | 7.558 | 170,567 | +0.04(+0.52%) |
Jul 12, 2007 | 7.491 | 7.556 | 7.465 | 7.519 | 72,034 | +0.08(+1.09%) |
Jul 11, 2007 | 7.368 | 7.521 | 7.363 | 7.438 | 200,053 | +0.03(+0.47%) |
Jul 10, 2007 | 7.430 | 7.432 | 7.360 | 7.403 | 209,383 | +0.01(+0.07%) |
Jul 09, 2007 | 7.448 | 7.494 | 7.349 | 7.398 | 355,318 | +0.03(+0.44%) |
Jul 06, 2007 | 7.596 | 7.609 | 7.348 | 7.365 | 628,151 | -0.23(-3.03%) |
Jul 05, 2007 | 7.652 | 7.668 | 7.574 | 7.596 | 77,259 | -0.03(-0.39%) |
Jul 03, 2007 | 7.582 | 7.639 | 7.582 | 7.625 | 36,203 | +0.08(+1.03%) |
Jul 02, 2007 | 7.529 | 7.636 | 7.502 | 7.548 | 40,682 | +0.05(+0.72%) |
Jun 29, 2007 | 7.416 | 7.513 | 7.416 | 7.494 | 127,645 | +0.12(+1.60%) |
Jun 28, 2007 | 7.392 | 7.523 | 7.365 | 7.376 | 110,850 | -0.02(-0.29%) |
Jun 27, 2007 | 7.250 | 7.473 | 7.250 | 7.398 | 144,068 | +0.11(+1.47%) |
Jun 26, 2007 | 7.234 | 7.314 | 7.197 | 7.290 | 189,229 | +0.10(+1.38%) |
Jun 25, 2007 | 7.242 | 7.256 | 7.191 | 7.191 | 115,329 | -0.05(-0.74%) |
Jun 22, 2007 | 7.296 | 7.298 | 7.234 | 7.245 | 83,604 | -0.06(-0.81%) |
Jun 21, 2007 | 7.304 | 7.398 | 7.261 | 7.304 | 95,174 | -0.01(-0.15%) |
Jun 20, 2007 | 7.475 | 7.475 | 7.301 | 7.314 | 146,307 | -0.13(-1.80%) |
Jun 19, 2007 | 7.424 | 7.456 | 7.309 | 7.448 | 68,674 | +0.06(+0.76%) |
Jun 18, 2007 | 7.395 | 7.432 | 7.328 | 7.392 | 114,582 | +0.05(+0.73%) |
Jun 15, 2007 | 7.314 | 7.451 | 7.293 | 7.339 | 186,616 | +0.05(+0.74%) |
Jun 14, 2007 | 7.395 | 7.473 | 7.285 | 7.285 | 90,695 | -0.09(-1.23%) |
Jun 13, 2007 | 7.261 | 7.430 | 7.261 | 7.376 | 138,096 | +0.12(+1.59%) |
Jun 12, 2007 | 7.411 | 7.411 | 7.229 | 7.261 | 151,532 | -0.16(-2.17%) |
Jun 11, 2007 | 7.435 | 7.540 | 7.306 | 7.422 | 179,525 | +0.02(+0.22%) |
Jun 08, 2007 | 7.221 | 7.435 | 7.119 | 7.406 | 228,045 | +0.18(+2.56%) |
Jun 07, 2007 | 7.623 | 7.708 | 7.194 | 7.221 | 487,816 | -0.43(-5.67%) |
Jun 06, 2007 | 7.829 | 7.834 | 7.537 | 7.655 | 161,983 | -0.21(-2.72%) |
Jun 05, 2007 | 7.874 | 7.936 | 7.821 | 7.869 | 110,103 | -0.01(-0.10%) |
Jun 04, 2007 | 7.936 | 7.960 | 7.821 | 7.877 | 141,082 | -0.10(-1.21%) |
Jun 01, 2007 | 7.974 | 8.005 | 7.952 | 7.974 | 154,518 | +0.01(+0.10%) |
May 31, 2007 | 7.901 | 7.995 | 7.901 | 7.966 | 133,617 | +0.06(+0.78%) |
May 30, 2007 | 7.762 | 7.904 | 7.716 | 7.904 | 186,616 | +0.14(+1.83%) |
May 29, 2007 | 7.703 | 7.794 | 7.703 | 7.762 | 154,145 | +0.06(+0.77%) |
May 25, 2007 | 7.529 | 7.703 | 7.529 | 7.703 | 219,834 | +0.18(+2.35%) |
May 24, 2007 | 7.623 | 7.682 | 7.505 | 7.526 | 224,686 | -0.05(-0.60%) |
May 23, 2007 | 7.995 | 8.108 | 7.531 | 7.572 | 603,518 | -0.40(-4.98%) |
May 22, 2007 | 8.252 | 8.279 | 7.842 | 7.968 | 278,432 | -0.21(-2.62%) |
May 21, 2007 | 8.563 | 8.571 | 8.172 | 8.183 | 248,573 | -0.35(-4.08%) |
May 18, 2007 | 8.314 | 8.534 | 8.292 | 8.531 | 231,777 | +0.09(+1.02%) |
May 17, 2007 | 8.445 | 8.475 | 8.359 | 8.445 | 272,460 | +0.08(+0.99%) |
May 16, 2007 | 8.354 | 8.381 | 8.311 | 8.362 | 110,850 | +0.04(+0.48%) |
May 15, 2007 | 8.268 | 8.325 | 8.228 | 8.322 | 141,828 | +0.06(+0.78%) |
May 14, 2007 | 8.132 | 8.386 | 8.126 | 8.258 | 172,433 | +0.13(+1.62%) |
May 11, 2007 | 8.266 | 8.266 | 8.105 | 8.126 | 95,920 | +0.08(+0.97%) |
May 10, 2007 | 8.038 | 8.099 | 8.033 | 8.049 | 61,210 | -0.01(-0.07%) |
May 09, 2007 | 8.019 | 8.059 | 8.000 | 8.054 | 56,358 | +0.07(+0.87%) |
May 08, 2007 | 7.957 | 8.019 | 7.957 | 7.984 | 76,139 | +0.01(+0.17%) |
May 07, 2007 | 7.992 | 7.995 | 7.944 | 7.971 | 115,329 | -0.01(-0.07%) |
May 04, 2007 | 8.006 | 8.043 | 7.957 | 7.976 | 110,850 | +0.01(+0.10%) |
May 03, 2007 | 8.059 | 8.118 | 7.968 | 7.968 | 134,364 | -0.07(-0.87%) |
May 02, 2007 | 8.065 | 8.065 | 8.006 | 8.038 | 83,977 | +0.03(+0.43%) |