Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.950 | 7.072 | 6.623 | 6.689 | 2,565,242 | -0.18(-2.60%) |
Jul 30, 2007 | 6.934 | 7.024 | 6.794 | 6.868 | 2,902,736 | -0.04(-0.54%) |
Jul 27, 2007 | 6.963 | 7.232 | 6.905 | 6.905 | 3,052,030 | -0.23(-3.28%) |
Jul 26, 2007 | 6.704 | 7.286 | 6.704 | 7.140 | 3,211,051 | -0.24(-3.21%) |
Jul 25, 2007 | 7.339 | 7.460 | 7.177 | 7.376 | 2,243,310 | +0.12(+1.61%) |
Jul 24, 2007 | 7.526 | 7.611 | 7.212 | 7.259 | 2,149,454 | -0.38(-4.98%) |
Jul 23, 2007 | 7.843 | 7.909 | 7.631 | 7.639 | 1,829,954 | -0.17(-2.24%) |
Jul 20, 2007 | 7.948 | 7.966 | 7.584 | 7.814 | 4,325,169 | -0.15(-1.91%) |
Jul 19, 2007 | 7.983 | 8.071 | 7.948 | 7.966 | 926,405 | +0.05(+0.57%) |
Jul 18, 2007 | 7.835 | 7.923 | 7.726 | 7.921 | 2,228,235 | +0.06(+0.81%) |
Jul 17, 2007 | 8.061 | 8.112 | 7.847 | 7.857 | 2,224,344 | -0.16(-2.03%) |
Jul 16, 2007 | 8.016 | 8.141 | 7.958 | 8.020 | 2,041,009 | -0.00(-0.03%) |
Jul 13, 2007 | 7.909 | 8.030 | 7.909 | 8.022 | 1,414,652 | +0.14(+1.72%) |
Jul 12, 2007 | 7.691 | 7.905 | 7.588 | 7.886 | 1,460,850 | +0.26(+3.37%) |
Jul 11, 2007 | 7.631 | 7.711 | 7.569 | 7.629 | 1,489,056 | -0.00(-0.03%) |
Jul 10, 2007 | 7.822 | 7.898 | 7.623 | 7.631 | 1,918,947 | -0.28(-3.49%) |
Jul 09, 2007 | 8.030 | 8.042 | 7.882 | 7.907 | 1,098,069 | -0.12(-1.44%) |
Jul 06, 2007 | 7.954 | 8.049 | 7.820 | 8.022 | 1,132,597 | +0.05(+0.62%) |
Jul 05, 2007 | 7.923 | 8.065 | 7.902 | 7.972 | 1,640,296 | +0.07(+0.91%) |
Jul 03, 2007 | 8.016 | 8.018 | 7.872 | 7.900 | 1,054,302 | -0.11(-1.39%) |
Jul 02, 2007 | 7.777 | 8.018 | 7.722 | 8.011 | 1,954,933 | +0.30(+3.89%) |
Jun 29, 2007 | 7.855 | 7.933 | 7.666 | 7.711 | 4,173,929 | -0.13(-1.60%) |
Jun 28, 2007 | 7.999 | 8.106 | 7.837 | 7.837 | 2,384,824 | -0.14(-1.80%) |
Jun 27, 2007 | 7.687 | 7.985 | 7.608 | 7.981 | 3,075,859 | +0.22(+2.81%) |
Jun 26, 2007 | 7.868 | 7.964 | 7.705 | 7.763 | 2,758,790 | -0.07(-0.92%) |
Jun 25, 2007 | 7.927 | 8.020 | 7.798 | 7.835 | 3,685,682 | -0.09(-1.17%) |
Jun 22, 2007 | 8.026 | 8.053 | 7.868 | 7.927 | 5,605,602 | -0.14(-1.73%) |
Jun 21, 2007 | 7.979 | 8.092 | 7.837 | 8.067 | 2,551,626 | +0.01(+0.18%) |
Jun 20, 2007 | 8.318 | 8.318 | 8.053 | 8.053 | 2,488,893 | -0.23(-2.83%) |
Jun 19, 2007 | 8.155 | 8.295 | 8.118 | 8.287 | 2,274,920 | +0.08(+0.98%) |
Jun 18, 2007 | 8.359 | 8.378 | 8.178 | 8.207 | 2,002,104 | -0.15(-1.82%) |
Jun 15, 2007 | 8.289 | 8.382 | 8.240 | 8.359 | 3,033,551 | +0.24(+2.94%) |
Jun 14, 2007 | 8.145 | 8.246 | 8.053 | 8.120 | 1,804,180 | -0.03(-0.38%) |
Jun 13, 2007 | 7.995 | 8.178 | 7.876 | 8.151 | 1,824,118 | +0.17(+2.09%) |
Jun 12, 2007 | 8.016 | 8.129 | 7.878 | 7.985 | 2,547,249 | -0.04(-0.51%) |
Jun 11, 2007 | 8.063 | 8.129 | 7.979 | 8.026 | 1,933,536 | -0.24(-2.93%) |
Jun 08, 2007 | 8.160 | 8.343 | 8.069 | 8.269 | 1,527,474 | +0.14(+1.69%) |
Jun 07, 2007 | 8.497 | 8.497 | 8.131 | 8.131 | 1,849,406 | -0.37(-4.31%) |
Jun 06, 2007 | 8.460 | 8.556 | 8.361 | 8.497 | 1,427,296 | -0.03(-0.34%) |
Jun 05, 2007 | 8.768 | 8.826 | 8.526 | 8.526 | 1,830,926 | -0.30(-3.45%) |
Jun 04, 2007 | 8.729 | 8.900 | 8.628 | 8.830 | 1,217,213 | +0.03(+0.30%) |
Jun 01, 2007 | 9.001 | 9.161 | 8.741 | 8.803 | 5,863,342 | -0.21(-2.35%) |
May 31, 2007 | 8.587 | 9.054 | 8.542 | 9.015 | 5,707,725 | +0.49(+5.69%) |
May 30, 2007 | 8.324 | 8.552 | 8.258 | 8.530 | 2,122,707 | +0.15(+1.79%) |
May 29, 2007 | 8.133 | 8.380 | 8.133 | 8.380 | 1,900,954 | +0.33(+4.06%) |
May 25, 2007 | 8.016 | 8.170 | 7.983 | 8.053 | 1,385,474 | +0.08(+0.98%) |
May 24, 2007 | 8.151 | 8.151 | 7.874 | 7.974 | 2,780,188 | -0.16(-1.97%) |
May 23, 2007 | 8.218 | 8.347 | 8.114 | 8.135 | 2,693,140 | -0.04(-0.48%) |
May 22, 2007 | 8.240 | 8.273 | 8.157 | 8.174 | 1,592,152 | -0.02(-0.30%) |
May 21, 2007 | 8.059 | 8.326 | 8.014 | 8.199 | 1,343,652 | +0.14(+1.68%) |
May 18, 2007 | 8.166 | 8.180 | 8.001 | 8.063 | 1,389,850 | -0.09(-1.08%) |
May 17, 2007 | 8.308 | 8.308 | 8.098 | 8.151 | 1,526,988 | -0.19(-2.27%) |
May 16, 2007 | 8.538 | 8.538 | 8.229 | 8.341 | 1,446,748 | -0.16(-1.93%) |
May 15, 2007 | 8.859 | 8.941 | 8.505 | 8.505 | 2,357,591 | -0.32(-3.63%) |
May 14, 2007 | 8.832 | 8.873 | 8.787 | 8.826 | 2,058,515 | -0.02(-0.19%) |
May 11, 2007 | 8.801 | 8.883 | 8.748 | 8.842 | 1,004,699 | +0.14(+1.65%) |
May 10, 2007 | 8.709 | 8.783 | 8.563 | 8.698 | 1,751,173 | -0.12(-1.33%) |
May 09, 2007 | 8.698 | 8.842 | 8.639 | 8.816 | 1,869,830 | +0.11(+1.30%) |
May 08, 2007 | 8.649 | 8.719 | 8.626 | 8.702 | 1,693,303 | +0.00(+0.02%) |
May 07, 2007 | 8.667 | 8.721 | 8.649 | 8.700 | 1,082,508 | +0.04(+0.45%) |
May 04, 2007 | 8.630 | 8.692 | 8.538 | 8.661 | 1,607,227 | -0.02(-0.19%) |
May 03, 2007 | 8.653 | 8.725 | 8.580 | 8.678 | 1,901,946 | +0.02(+0.29%) |
May 02, 2007 | 8.637 | 8.842 | 8.608 | 8.653 | 3,187,222 | +0.30(+3.59%) |