Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.731 | 6.881 | 6.666 | 6.842 | 14,017,917 | +0.19(+2.84%) |
Jul 30, 2007 | 6.659 | 6.711 | 6.594 | 6.653 | 12,004,764 | -0.03(-0.39%) |
Jul 27, 2007 | 6.829 | 6.867 | 6.679 | 6.679 | 10,494,280 | -0.18(-2.57%) |
Jul 26, 2007 | 6.985 | 7.018 | 6.796 | 6.855 | 10,490,182 | -0.21(-2.95%) |
Jul 25, 2007 | 6.998 | 7.096 | 6.979 | 7.063 | 6,961,627 | +0.10(+1.40%) |
Jul 24, 2007 | 7.076 | 7.135 | 6.953 | 6.966 | 6,749,152 | -0.18(-2.47%) |
Jul 23, 2007 | 7.181 | 7.226 | 7.116 | 7.142 | 4,751,244 | -0.03(-0.36%) |
Jul 20, 2007 | 7.298 | 7.305 | 7.135 | 7.168 | 10,634,229 | -0.14(-1.96%) |
Jul 19, 2007 | 7.311 | 7.324 | 7.240 | 7.311 | 6,022,316 | +0.01(+0.18%) |
Jul 18, 2007 | 7.357 | 7.390 | 7.259 | 7.298 | 4,984,298 | -0.10(-1.32%) |
Jul 17, 2007 | 7.390 | 7.429 | 7.318 | 7.396 | 3,825,005 | -0.01(-0.18%) |
Jul 16, 2007 | 7.376 | 7.461 | 7.331 | 7.409 | 5,385,627 | +0.00(+0.00%) |
Jul 13, 2007 | 7.390 | 7.422 | 7.305 | 7.409 | 4,624,597 | +0.02(+0.26%) |
Jul 12, 2007 | 7.344 | 7.422 | 7.324 | 7.390 | 5,347,526 | +0.05(+0.62%) |
Jul 11, 2007 | 7.207 | 7.350 | 7.194 | 7.344 | 4,586,266 | +0.12(+1.62%) |
Jul 10, 2007 | 7.344 | 7.382 | 7.226 | 7.226 | 5,366,966 | -0.17(-2.29%) |
Jul 09, 2007 | 7.461 | 7.494 | 7.344 | 7.396 | 4,194,464 | -0.07(-0.87%) |
Jul 06, 2007 | 7.474 | 7.494 | 7.416 | 7.461 | 3,685,743 | -0.01(-0.17%) |
Jul 05, 2007 | 7.396 | 7.513 | 7.370 | 7.474 | 4,121,997 | +0.07(+0.97%) |
Jul 03, 2007 | 7.383 | 7.422 | 7.370 | 7.403 | 2,273,354 | +0.02(+0.26%) |
Jul 02, 2007 | 7.435 | 7.468 | 7.337 | 7.383 | 6,361,351 | -0.05(-0.70%) |
Jun 29, 2007 | 7.507 | 7.540 | 7.390 | 7.435 | 4,824,533 | -0.06(-0.78%) |
Jun 28, 2007 | 7.376 | 7.507 | 7.357 | 7.494 | 12,148,882 | +0.12(+1.59%) |
Jun 27, 2007 | 7.383 | 7.435 | 7.318 | 7.376 | 6,498,948 | -0.06(-0.79%) |
Jun 26, 2007 | 7.500 | 7.605 | 7.422 | 7.435 | 7,240,780 | -0.21(-2.73%) |
Jun 25, 2007 | 7.729 | 7.761 | 7.624 | 7.644 | 5,799,835 | +0.12(+1.56%) |
Jun 22, 2007 | 7.644 | 7.644 | 7.513 | 7.526 | 4,670,135 | -0.16(-2.12%) |
Jun 21, 2007 | 7.644 | 7.696 | 7.566 | 7.690 | 4,308,141 | +0.04(+0.51%) |
Jun 20, 2007 | 7.716 | 7.755 | 7.624 | 7.650 | 6,133,318 | -0.03(-0.42%) |
Jun 19, 2007 | 7.598 | 7.696 | 7.566 | 7.683 | 3,285,607 | +0.03(+0.34%) |
Jun 18, 2007 | 7.566 | 7.663 | 7.566 | 7.657 | 3,138,108 | +0.09(+1.21%) |
Jun 15, 2007 | 7.474 | 7.605 | 7.468 | 7.566 | 7,440,876 | +0.12(+1.58%) |
Jun 14, 2007 | 7.468 | 7.474 | 7.357 | 7.448 | 3,592,258 | -0.03(-0.44%) |
Jun 13, 2007 | 7.429 | 7.494 | 7.337 | 7.481 | 3,695,752 | +0.06(+0.79%) |
Jun 12, 2007 | 7.507 | 7.540 | 7.409 | 7.422 | 5,591,926 | -0.08(-1.13%) |
Jun 11, 2007 | 7.526 | 7.585 | 7.494 | 7.507 | 2,544,739 | -0.05(-0.69%) |
Jun 08, 2007 | 7.546 | 7.585 | 7.448 | 7.559 | 4,375,652 | +0.02(+0.26%) |
Jun 07, 2007 | 7.500 | 7.676 | 7.497 | 7.540 | 3,252,995 | -0.14(-1.78%) |
Jun 06, 2007 | 7.566 | 7.820 | 7.663 | 7.676 | 5,310,752 | -0.15(-1.92%) |
Jun 05, 2007 | 7.748 | 7.866 | 7.676 | 7.827 | 8,877,215 | +0.08(+1.01%) |
Jun 04, 2007 | 7.663 | 7.774 | 7.631 | 7.748 | 4,358,375 | +0.05(+0.59%) |
Jun 01, 2007 | 7.807 | 7.872 | 7.611 | 7.703 | 3,474,351 | +0.04(+0.51%) |
May 31, 2007 | 7.663 | 7.670 | 7.592 | 7.663 | 5,324,792 | +0.01(+0.09%) |
May 30, 2007 | 7.546 | 7.683 | 7.546 | 7.657 | 4,456,891 | +0.06(+0.77%) |
May 29, 2007 | 7.618 | 7.650 | 7.553 | 7.598 | 4,601,292 | +0.01(+0.17%) |
May 25, 2007 | 7.579 | 7.605 | 7.559 | 7.585 | 4,167,767 | -0.01(-0.09%) |
May 24, 2007 | 7.748 | 7.827 | 7.566 | 7.592 | 9,306,385 | -0.16(-2.02%) |
May 23, 2007 | 7.761 | 7.846 | 7.729 | 7.748 | 17,490,334 | +0.05(+0.68%) |
May 22, 2007 | 7.566 | 7.716 | 7.533 | 7.696 | 16,857,854 | +0.11(+1.46%) |
May 21, 2007 | 7.631 | 7.644 | 7.553 | 7.585 | 8,863,661 | -0.05(-0.68%) |
May 18, 2007 | 7.566 | 7.657 | 7.566 | 7.637 | 16,667,473 | +0.07(+0.95%) |
May 17, 2007 | 7.624 | 7.624 | 7.546 | 7.566 | 9,433,559 | -0.08(-1.11%) |
May 16, 2007 | 7.618 | 7.676 | 7.533 | 7.650 | 8,920,048 | +0.07(+0.86%) |
May 15, 2007 | 7.683 | 7.735 | 7.520 | 7.585 | 7,525,412 | -0.13(-1.69%) |
May 14, 2007 | 7.676 | 7.774 | 7.559 | 7.716 | 13,411,881 | +0.04(+0.51%) |
May 11, 2007 | 7.794 | 7.859 | 7.546 | 7.676 | 23,261,352 | -0.16(-2.00%) |
May 10, 2007 | 8.218 | 8.218 | 7.631 | 7.833 | 35,741,384 | -0.61(-7.19%) |
May 09, 2007 | 8.342 | 8.472 | 8.270 | 8.440 | 4,653,885 | +0.10(+1.17%) |
May 08, 2007 | 8.355 | 8.407 | 8.257 | 8.342 | 4,831,059 | -0.06(-0.70%) |
May 07, 2007 | 8.348 | 8.420 | 8.322 | 8.400 | 4,061,353 | +0.05(+0.63%) |
May 04, 2007 | 8.322 | 8.400 | 8.309 | 8.348 | 3,670,656 | +0.03(+0.31%) |
May 03, 2007 | 8.296 | 8.361 | 8.257 | 8.322 | 4,655,352 | +0.04(+0.47%) |
May 02, 2007 | 8.322 | 8.335 | 8.218 | 8.283 | 8,313,560 | -0.02(-0.24%) |