Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.760 | 6.910 | 6.760 | 6.810 | 429,500 | +0.05(+0.74%) |
Jul 30, 2007 | 6.780 | 6.800 | 6.700 | 6.760 | 236,900 | -0.04(-0.59%) |
Jul 27, 2007 | 6.820 | 6.920 | 6.750 | 6.800 | 755,700 | -0.04(-0.58%) |
Jul 26, 2007 | 6.900 | 6.980 | 6.710 | 6.840 | 307,800 | -0.18(-2.56%) |
Jul 25, 2007 | 7.030 | 7.060 | 6.980 | 7.020 | 346,700 | +0.02(+0.29%) |
Jul 24, 2007 | 6.990 | 7.020 | 6.950 | 7.000 | 323,800 | -0.05(-0.71%) |
Jul 23, 2007 | 7.090 | 7.090 | 6.950 | 7.050 | 263,000 | +0.00(+0.00%) |
Jul 20, 2007 | 7.010 | 7.060 | 6.960 | 7.050 | 277,100 | +0.02(+0.28%) |
Jul 19, 2007 | 7.130 | 7.170 | 7.010 | 7.030 | 142,800 | -0.07(-0.99%) |
Jul 18, 2007 | 7.050 | 7.110 | 6.990 | 7.100 | 146,800 | +0.02(+0.28%) |
Jul 17, 2007 | 7.010 | 7.120 | 7.010 | 7.080 | 89,000 | +0.05(+0.71%) |
Jul 16, 2007 | 7.120 | 7.180 | 7.020 | 7.030 | 104,700 | -0.12(-1.68%) |
Jul 13, 2007 | 7.280 | 7.290 | 7.050 | 7.150 | 167,800 | -0.16(-2.19%) |
Jul 12, 2007 | 7.130 | 7.310 | 7.090 | 7.310 | 158,200 | +0.21(+2.96%) |
Jul 11, 2007 | 7.150 | 7.180 | 7.060 | 7.100 | 244,200 | -0.03(-0.42%) |
Jul 10, 2007 | 7.210 | 7.220 | 7.110 | 7.130 | 251,800 | -0.14(-1.93%) |
Jul 09, 2007 | 7.290 | 7.320 | 7.190 | 7.270 | 168,200 | -0.08(-1.09%) |
Jul 06, 2007 | 7.310 | 7.360 | 7.240 | 7.350 | 84,800 | +0.04(+0.55%) |
Jul 05, 2007 | 7.290 | 7.320 | 7.290 | 7.310 | 73,200 | +0.01(+0.14%) |
Jul 03, 2007 | 7.280 | 7.330 | 7.220 | 7.300 | 78,300 | +0.04(+0.55%) |
Jul 02, 2007 | 7.410 | 7.500 | 7.240 | 7.260 | 264,400 | -0.09(-1.22%) |
Jun 29, 2007 | 7.460 | 7.500 | 7.340 | 7.350 | 202,400 | -0.07(-0.94%) |
Jun 28, 2007 | 7.450 | 7.490 | 7.400 | 7.420 | 162,800 | -0.01(-0.13%) |
Jun 27, 2007 | 7.330 | 7.450 | 7.300 | 7.430 | 294,800 | +0.04(+0.54%) |
Jun 26, 2007 | 7.410 | 7.460 | 7.310 | 7.390 | 298,200 | +0.01(+0.14%) |
Jun 25, 2007 | 7.300 | 7.490 | 7.230 | 7.380 | 395,200 | +0.08(+1.10%) |
Jun 22, 2007 | 7.300 | 7.340 | 7.170 | 7.300 | 747,300 | -0.03(-0.41%) |
Jun 21, 2007 | 7.240 | 7.330 | 7.210 | 7.330 | 183,900 | +0.07(+0.96%) |
Jun 20, 2007 | 7.550 | 7.560 | 7.240 | 7.260 | 404,900 | -0.29(-3.84%) |
Jun 19, 2007 | 7.510 | 7.590 | 7.470 | 7.550 | 241,000 | +0.00(+0.00%) |
Jun 18, 2007 | 7.580 | 7.650 | 7.450 | 7.550 | 200,600 | -0.06(-0.79%) |
Jun 15, 2007 | 7.650 | 7.650 | 7.480 | 7.610 | 413,400 | +0.10(+1.33%) |
Jun 14, 2007 | 7.430 | 7.510 | 7.410 | 7.510 | 234,800 | +0.07(+0.94%) |
Jun 13, 2007 | 7.330 | 7.470 | 7.310 | 7.440 | 143,300 | +0.10(+1.36%) |
Jun 12, 2007 | 7.380 | 7.450 | 7.290 | 7.340 | 223,500 | -0.08(-1.08%) |
Jun 11, 2007 | 7.470 | 7.480 | 7.340 | 7.420 | 143,000 | +0.02(+0.27%) |
Jun 08, 2007 | 7.350 | 7.410 | 7.240 | 7.400 | 131,300 | +0.04(+0.54%) |
Jun 07, 2007 | 7.460 | 7.490 | 7.340 | 7.360 | 206,000 | -0.14(-1.87%) |
Jun 06, 2007 | 7.440 | 7.540 | 7.410 | 7.500 | 353,330 | +0.00(+0.00%) |
Jun 05, 2007 | 7.470 | 7.510 | 7.420 | 7.500 | 298,600 | -0.01(-0.13%) |
Jun 04, 2007 | 7.410 | 7.510 | 7.360 | 7.510 | 262,500 | +0.07(+0.94%) |
Jun 01, 2007 | 7.500 | 7.520 | 7.430 | 7.440 | 169,700 | -0.04(-0.53%) |
May 31, 2007 | 7.400 | 7.480 | 7.290 | 7.480 | 491,400 | +0.09(+1.22%) |
May 30, 2007 | 7.350 | 7.420 | 7.230 | 7.390 | 210,400 | +0.00(+0.00%) |
May 29, 2007 | 7.320 | 7.390 | 7.250 | 7.390 | 241,700 | +0.08(+1.09%) |
May 25, 2007 | 7.210 | 7.330 | 7.150 | 7.310 | 220,100 | +0.13(+1.81%) |
May 24, 2007 | 7.310 | 7.380 | 7.130 | 7.180 | 217,300 | -0.14(-1.91%) |
May 23, 2007 | 7.460 | 7.540 | 7.290 | 7.320 | 306,000 | -0.15(-2.01%) |
May 22, 2007 | 7.370 | 7.500 | 7.370 | 7.470 | 232,900 | +0.08(+1.08%) |
May 21, 2007 | 7.390 | 7.490 | 7.290 | 7.390 | 202,778 | +0.01(+0.14%) |
May 18, 2007 | 7.340 | 7.400 | 7.220 | 7.380 | 219,400 | +0.04(+0.54%) |
May 17, 2007 | 7.300 | 7.360 | 7.230 | 7.340 | 215,600 | +0.01(+0.14%) |
May 16, 2007 | 7.360 | 7.410 | 7.250 | 7.330 | 201,000 | +0.00(+0.00%) |
May 15, 2007 | 7.350 | 7.490 | 7.320 | 7.330 | 303,300 | -0.03(-0.41%) |
May 14, 2007 | 7.300 | 7.440 | 7.250 | 7.360 | 380,400 | -0.04(-0.54%) |
May 11, 2007 | 7.370 | 7.450 | 7.340 | 7.400 | 244,100 | +0.05(+0.68%) |
May 10, 2007 | 7.500 | 7.530 | 7.330 | 7.350 | 442,100 | -0.31(-4.05%) |
May 09, 2007 | 7.530 | 7.760 | 7.490 | 7.660 | 594,500 | +0.12(+1.59%) |
May 08, 2007 | 7.530 | 7.610 | 7.510 | 7.540 | 449,000 | -0.03(-0.40%) |
May 07, 2007 | 7.410 | 7.640 | 7.410 | 7.570 | 607,400 | +0.20(+2.71%) |
May 04, 2007 | 7.290 | 7.390 | 7.280 | 7.370 | 455,800 | +0.08(+1.10%) |
May 03, 2007 | 7.550 | 7.550 | 7.151 | 7.290 | 407,430 | +0.14(+1.96%) |
May 02, 2007 | 7.030 | 7.190 | 7.020 | 7.150 | 300,600 | +0.11(+1.56%) |