Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.807 | 6.959 | 6.741 | 6.919 | 13,860,814 | +0.19(+2.84%) |
Jul 30, 2007 | 6.735 | 6.787 | 6.669 | 6.728 | 11,870,223 | -0.03(-0.39%) |
Jul 27, 2007 | 6.906 | 6.945 | 6.754 | 6.754 | 10,376,667 | -0.18(-2.57%) |
Jul 26, 2007 | 7.064 | 7.097 | 6.873 | 6.932 | 10,372,615 | -0.21(-2.95%) |
Jul 25, 2007 | 7.078 | 7.176 | 7.058 | 7.143 | 6,883,606 | +0.10(+1.40%) |
Jul 24, 2007 | 7.157 | 7.216 | 7.031 | 7.045 | 6,673,512 | -0.18(-2.47%) |
Jul 23, 2007 | 7.262 | 7.308 | 7.196 | 7.223 | 4,697,995 | -0.03(-0.36%) |
Jul 20, 2007 | 7.381 | 7.388 | 7.216 | 7.249 | 10,515,048 | -0.15(-1.96%) |
Jul 19, 2007 | 7.394 | 7.407 | 7.322 | 7.394 | 5,954,822 | +0.01(+0.18%) |
Jul 18, 2007 | 7.440 | 7.473 | 7.341 | 7.381 | 4,928,438 | -0.10(-1.32%) |
Jul 17, 2007 | 7.473 | 7.513 | 7.401 | 7.480 | 3,782,137 | -0.01(-0.18%) |
Jul 16, 2007 | 7.460 | 7.546 | 7.414 | 7.493 | 5,325,269 | +0.00(+0.00%) |
Jul 13, 2007 | 7.473 | 7.506 | 7.388 | 7.493 | 4,572,768 | +0.02(+0.26%) |
Jul 12, 2007 | 7.427 | 7.506 | 7.407 | 7.473 | 5,287,594 | +0.05(+0.62%) |
Jul 11, 2007 | 7.289 | 7.434 | 7.275 | 7.427 | 4,534,866 | +0.12(+1.62%) |
Jul 10, 2007 | 7.427 | 7.466 | 7.308 | 7.308 | 5,306,817 | -0.17(-2.29%) |
Jul 09, 2007 | 7.546 | 7.579 | 7.427 | 7.480 | 4,147,456 | -0.07(-0.87%) |
Jul 06, 2007 | 7.559 | 7.579 | 7.500 | 7.546 | 3,644,436 | -0.01(-0.17%) |
Jul 05, 2007 | 7.480 | 7.599 | 7.453 | 7.559 | 4,075,800 | +0.07(+0.97%) |
Jul 03, 2007 | 7.467 | 7.506 | 7.453 | 7.486 | 2,247,875 | +0.02(+0.27%) |
Jul 02, 2007 | 7.519 | 7.552 | 7.421 | 7.467 | 6,290,057 | -0.05(-0.70%) |
Jun 29, 2007 | 7.592 | 7.625 | 7.473 | 7.519 | 4,770,463 | -0.06(-0.78%) |
Jun 28, 2007 | 7.460 | 7.592 | 7.440 | 7.579 | 12,012,726 | +0.12(+1.59%) |
Jun 27, 2007 | 7.467 | 7.519 | 7.401 | 7.460 | 6,426,112 | -0.06(-0.79%) |
Jun 26, 2007 | 7.585 | 7.691 | 7.506 | 7.519 | 7,159,631 | -0.21(-2.73%) |
Jun 25, 2007 | 7.816 | 7.849 | 7.711 | 7.731 | 5,734,835 | +0.12(+1.56%) |
Jun 22, 2007 | 7.731 | 7.731 | 7.599 | 7.612 | 4,617,795 | -0.16(-2.12%) |
Jun 21, 2007 | 7.731 | 7.783 | 7.651 | 7.777 | 4,259,859 | +0.04(+0.51%) |
Jun 20, 2007 | 7.803 | 7.843 | 7.711 | 7.737 | 6,064,580 | -0.03(-0.42%) |
Jun 19, 2007 | 7.684 | 7.783 | 7.651 | 7.770 | 3,248,784 | +0.03(+0.34%) |
Jun 18, 2007 | 7.651 | 7.750 | 7.651 | 7.744 | 3,102,938 | +0.09(+1.21%) |
Jun 15, 2007 | 7.559 | 7.691 | 7.552 | 7.651 | 7,357,484 | +0.12(+1.58%) |
Jun 14, 2007 | 7.552 | 7.559 | 7.440 | 7.533 | 3,551,998 | -0.03(-0.44%) |
Jun 13, 2007 | 7.513 | 7.579 | 7.421 | 7.566 | 3,654,333 | +0.06(+0.79%) |
Jun 12, 2007 | 7.592 | 7.625 | 7.493 | 7.506 | 5,529,256 | -0.09(-1.13%) |
Jun 11, 2007 | 7.612 | 7.671 | 7.579 | 7.592 | 2,516,220 | -0.05(-0.69%) |
Jun 08, 2007 | 7.632 | 7.671 | 7.533 | 7.645 | 4,326,613 | +0.02(+0.26%) |
Jun 07, 2007 | 7.585 | 7.763 | 7.582 | 7.625 | 3,216,538 | -0.14(-1.78%) |
Jun 06, 2007 | 7.651 | 7.909 | 7.750 | 7.763 | 5,251,233 | -0.15(-1.92%) |
Jun 05, 2007 | 7.836 | 7.955 | 7.763 | 7.915 | 8,777,725 | +0.08(+1.01%) |
Jun 04, 2007 | 7.750 | 7.862 | 7.717 | 7.836 | 4,309,530 | +0.05(+0.59%) |
Jun 01, 2007 | 7.895 | 7.961 | 7.698 | 7.790 | 3,435,412 | +0.04(+0.51%) |
May 31, 2007 | 7.750 | 7.757 | 7.678 | 7.750 | 5,265,116 | +0.01(+0.09%) |
May 30, 2007 | 7.632 | 7.770 | 7.632 | 7.744 | 4,406,942 | +0.06(+0.77%) |
May 29, 2007 | 7.704 | 7.737 | 7.638 | 7.684 | 4,549,723 | +0.01(+0.17%) |
May 25, 2007 | 7.665 | 7.691 | 7.645 | 7.671 | 4,121,058 | -0.01(-0.09%) |
May 24, 2007 | 7.836 | 7.915 | 7.651 | 7.678 | 9,202,085 | -0.16(-2.02%) |
May 23, 2007 | 7.849 | 7.935 | 7.816 | 7.836 | 17,294,316 | +0.05(+0.68%) |
May 22, 2007 | 7.651 | 7.803 | 7.618 | 7.783 | 16,668,923 | +0.11(+1.46%) |
May 21, 2007 | 7.717 | 7.731 | 7.638 | 7.671 | 8,764,323 | -0.05(-0.68%) |
May 18, 2007 | 7.651 | 7.744 | 7.651 | 7.724 | 16,480,676 | +0.07(+0.95%) |
May 17, 2007 | 7.711 | 7.711 | 7.632 | 7.651 | 9,327,834 | -0.09(-1.11%) |
May 16, 2007 | 7.704 | 7.763 | 7.618 | 7.737 | 8,820,078 | +0.07(+0.86%) |
May 15, 2007 | 7.770 | 7.823 | 7.605 | 7.671 | 7,441,072 | -0.13(-1.69%) |
May 14, 2007 | 7.763 | 7.862 | 7.645 | 7.803 | 13,261,570 | +0.04(+0.51%) |
May 11, 2007 | 7.882 | 7.948 | 7.632 | 7.763 | 23,000,654 | -0.16(-2.00%) |
May 10, 2007 | 8.311 | 8.311 | 7.717 | 7.922 | 35,340,820 | -0.61(-7.19%) |
May 09, 2007 | 8.436 | 8.568 | 8.364 | 8.535 | 4,601,728 | +0.10(+1.17%) |
May 08, 2007 | 8.449 | 8.502 | 8.351 | 8.436 | 4,776,916 | -0.06(-0.70%) |
May 07, 2007 | 8.443 | 8.515 | 8.416 | 8.496 | 4,015,837 | +0.05(+0.62%) |
May 04, 2007 | 8.416 | 8.496 | 8.403 | 8.443 | 3,629,518 | +0.03(+0.31%) |
May 03, 2007 | 8.390 | 8.456 | 8.351 | 8.416 | 4,603,179 | +0.04(+0.47%) |
May 02, 2007 | 8.416 | 8.430 | 8.311 | 8.377 | 8,220,388 | -0.02(-0.24%) |