Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.031 | 8.135 | 7.941 | 7.952 | 85,018,472 | -0.02(-0.24%) |
Jul 30, 2007 | 8.028 | 8.066 | 7.905 | 7.971 | 74,754,104 | -0.06(-0.69%) |
Jul 27, 2007 | 8.154 | 8.193 | 8.026 | 8.026 | 76,336,712 | -0.11(-1.36%) |
Jul 26, 2007 | 8.197 | 8.315 | 8.009 | 8.137 | 126,680,232 | -0.08(-0.93%) |
Jul 25, 2007 | 8.275 | 8.385 | 8.145 | 8.213 | 66,178,860 | -0.01(-0.15%) |
Jul 24, 2007 | 8.361 | 8.408 | 8.209 | 8.225 | 60,236,272 | -0.14(-1.69%) |
Jul 23, 2007 | 8.380 | 8.465 | 8.346 | 8.366 | 61,986,172 | -0.02(-0.23%) |
Jul 20, 2007 | 8.379 | 8.453 | 8.315 | 8.385 | 87,220,456 | +0.02(+0.29%) |
Jul 19, 2007 | 8.209 | 8.480 | 8.209 | 8.361 | 99,366,376 | +0.22(+2.67%) |
Jul 18, 2007 | 8.144 | 8.214 | 8.054 | 8.144 | 58,735,864 | -0.06(-0.78%) |
Jul 17, 2007 | 8.185 | 8.271 | 8.123 | 8.207 | 68,864,848 | +0.01(+0.15%) |
Jul 16, 2007 | 8.119 | 8.204 | 8.100 | 8.195 | 68,763,520 | +0.03(+0.40%) |
Jul 13, 2007 | 8.128 | 8.178 | 8.050 | 8.163 | 79,233,216 | -0.02(-0.21%) |
Jul 12, 2007 | 7.912 | 8.228 | 7.860 | 8.180 | 145,582,432 | +0.29(+3.72%) |
Jul 11, 2007 | 7.739 | 7.886 | 7.720 | 7.886 | 105,401,904 | +0.12(+1.58%) |
Jul 10, 2007 | 7.826 | 7.871 | 7.757 | 7.764 | 70,344,776 | -0.07(-0.93%) |
Jul 09, 2007 | 7.878 | 7.919 | 7.831 | 7.836 | 60,582,992 | -0.11(-1.35%) |
Jul 06, 2007 | 7.914 | 7.947 | 7.862 | 7.943 | 48,443,364 | +0.01(+0.17%) |
Jul 05, 2007 | 7.805 | 7.941 | 7.800 | 7.929 | 50,909,156 | +0.06(+0.70%) |
Jul 03, 2007 | 7.817 | 7.883 | 7.803 | 7.874 | 30,905,180 | +0.07(+0.86%) |
Jul 02, 2007 | 7.708 | 7.836 | 7.743 | 7.807 | 54,586,776 | +0.10(+1.28%) |
Jun 29, 2007 | 7.707 | 7.846 | 7.646 | 7.708 | 80,438,488 | +0.00(+0.02%) |
Jun 28, 2007 | 7.765 | 7.833 | 7.679 | 7.707 | 65,757,652 | -0.10(-1.28%) |
Jun 27, 2007 | 7.698 | 7.824 | 7.696 | 7.807 | 66,259,720 | +0.10(+1.23%) |
Jun 26, 2007 | 7.764 | 7.833 | 7.679 | 7.712 | 89,935,120 | -0.05(-0.67%) |
Jun 25, 2007 | 7.791 | 7.869 | 7.732 | 7.764 | 80,910,168 | -0.04(-0.53%) |
Jun 22, 2007 | 7.860 | 7.912 | 7.786 | 7.805 | 132,861,096 | -0.06(-0.70%) |
Jun 21, 2007 | 7.781 | 7.879 | 7.757 | 7.860 | 86,621,048 | +0.08(+1.02%) |
Jun 20, 2007 | 7.947 | 7.947 | 7.779 | 7.781 | 80,440,840 | -0.15(-1.87%) |
Jun 19, 2007 | 7.912 | 7.959 | 7.865 | 7.929 | 70,313,664 | +0.00(+0.02%) |
Jun 18, 2007 | 7.884 | 7.938 | 7.869 | 7.928 | 69,946,088 | +0.03(+0.39%) |
Jun 15, 2007 | 7.914 | 7.952 | 7.897 | 7.897 | 108,280,000 | +0.01(+0.09%) |
Jun 14, 2007 | 7.895 | 7.929 | 7.829 | 7.890 | 65,529,380 | +0.03(+0.37%) |
Jun 13, 2007 | 7.803 | 7.860 | 7.741 | 7.860 | 92,937,288 | +0.08(+0.98%) |
Jun 12, 2007 | 7.874 | 7.931 | 7.779 | 7.784 | 98,060,784 | -0.14(-1.81%) |
Jun 11, 2007 | 7.912 | 7.997 | 7.853 | 7.928 | 73,820,304 | +0.02(+0.24%) |
Jun 08, 2007 | 7.829 | 7.912 | 7.781 | 7.909 | 78,565,848 | +0.06(+0.81%) |
Jun 07, 2007 | 7.903 | 7.978 | 7.836 | 7.845 | 101,843,112 | -0.11(-1.35%) |
Jun 06, 2007 | 7.862 | 7.979 | 7.865 | 7.952 | 90,661,776 | +0.02(+0.24%) |
Jun 05, 2007 | 7.900 | 7.959 | 7.864 | 7.933 | 81,108,504 | -0.01(-0.13%) |
Jun 04, 2007 | 7.905 | 7.947 | 7.821 | 7.943 | 65,291,772 | +0.03(+0.37%) |
Jun 01, 2007 | 7.905 | 7.947 | 7.895 | 7.914 | 90,131,176 | +0.02(+0.22%) |
May 31, 2007 | 7.879 | 7.922 | 7.862 | 7.897 | 87,980,328 | +0.01(+0.09%) |
May 30, 2007 | 7.791 | 7.895 | 7.800 | 7.890 | 65,227,368 | +0.02(+0.24%) |
May 29, 2007 | 7.862 | 7.922 | 7.814 | 7.871 | 82,315,080 | -0.01(-0.13%) |
May 25, 2007 | 7.876 | 7.924 | 7.829 | 7.881 | 93,971,192 | +0.04(+0.48%) |
May 24, 2007 | 7.888 | 7.924 | 7.817 | 7.843 | 111,206,808 | -0.04(-0.50%) |
May 23, 2007 | 7.924 | 7.966 | 7.874 | 7.883 | 113,654,816 | +0.01(+0.11%) |
May 22, 2007 | 7.852 | 7.905 | 7.774 | 7.874 | 86,630,768 | +0.06(+0.80%) |
May 21, 2007 | 7.693 | 7.864 | 7.662 | 7.812 | 111,509,880 | +0.11(+1.44%) |
May 18, 2007 | 7.750 | 7.781 | 7.627 | 7.701 | 103,042,352 | -0.05(-0.65%) |
May 17, 2007 | 7.876 | 7.879 | 7.672 | 7.751 | 133,640,616 | -0.06(-0.75%) |
May 16, 2007 | 7.817 | 7.814 | 7.655 | 7.810 | 108,231,200 | +0.08(+1.03%) |
May 15, 2007 | 7.741 | 7.834 | 7.717 | 7.731 | 68,921,720 | -0.05(-0.60%) |
May 14, 2007 | 7.826 | 7.826 | 7.741 | 7.777 | 54,504,196 | -0.04(-0.49%) |
May 11, 2007 | 7.719 | 7.822 | 7.688 | 7.815 | 58,578,000 | +0.10(+1.28%) |
May 10, 2007 | 7.739 | 7.746 | 7.667 | 7.717 | 79,559,600 | -0.04(-0.58%) |
May 09, 2007 | 7.739 | 7.810 | 7.688 | 7.762 | 95,686,880 | -0.01(-0.18%) |
May 08, 2007 | 7.745 | 7.796 | 7.598 | 7.776 | 230,468,656 | +0.21(+2.76%) |
May 07, 2007 | 7.565 | 7.593 | 7.532 | 7.567 | 58,772,752 | +0.00(+0.02%) |
May 04, 2007 | 7.501 | 7.577 | 7.447 | 7.565 | 95,257,488 | +0.17(+2.24%) |
May 03, 2007 | 7.427 | 7.463 | 7.390 | 7.399 | 54,647,488 | -0.02(-0.23%) |
May 02, 2007 | 7.390 | 7.444 | 7.390 | 7.416 | 61,148,988 | +0.00(+0.02%) |