Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.025 | 7.118 | 6.954 | 6.995 | 391,849 | +0.05(+0.78%) |
Jul 30, 2007 | 6.902 | 7.192 | 6.829 | 6.941 | 374,878 | +0.05(+0.68%) |
Jul 27, 2007 | 7.192 | 7.245 | 6.846 | 6.894 | 502,758 | -0.34(-4.66%) |
Jul 26, 2007 | 7.382 | 7.534 | 7.014 | 7.231 | 570,457 | -0.20(-2.69%) |
Jul 25, 2007 | 7.646 | 7.717 | 7.410 | 7.431 | 480,584 | -0.13(-1.71%) |
Jul 24, 2007 | 7.833 | 7.859 | 7.472 | 7.561 | 406,414 | -0.27(-3.40%) |
Jul 23, 2007 | 7.800 | 7.901 | 7.761 | 7.827 | 237,468 | -0.01(-0.12%) |
Jul 20, 2007 | 8.005 | 8.020 | 7.827 | 7.836 | 295,637 | -0.19(-2.33%) |
Jul 19, 2007 | 8.009 | 8.101 | 7.931 | 8.023 | 362,000 | +0.05(+0.64%) |
Jul 18, 2007 | 7.953 | 8.095 | 7.827 | 7.972 | 367,841 | -0.04(-0.54%) |
Jul 17, 2007 | 8.056 | 8.161 | 7.966 | 8.015 | 282,819 | -0.10(-1.21%) |
Jul 16, 2007 | 8.139 | 8.257 | 8.062 | 8.113 | 283,557 | -0.01(-0.07%) |
Jul 13, 2007 | 8.175 | 8.175 | 8.024 | 8.119 | 229,361 | -0.02(-0.24%) |
Jul 12, 2007 | 7.963 | 8.149 | 7.949 | 8.139 | 295,996 | +0.19(+2.44%) |
Jul 11, 2007 | 7.857 | 7.944 | 7.826 | 7.944 | 175,385 | +0.10(+1.23%) |
Jul 10, 2007 | 7.853 | 7.890 | 7.795 | 7.848 | 477,468 | -0.06(-0.78%) |
Jul 09, 2007 | 7.908 | 7.964 | 7.812 | 7.910 | 854,718 | +0.00(+0.00%) |
Jul 06, 2007 | 7.866 | 7.961 | 7.857 | 7.910 | 160,440 | +0.01(+0.13%) |
Jul 05, 2007 | 7.820 | 7.935 | 7.765 | 7.899 | 179,757 | +0.07(+0.90%) |
Jul 03, 2007 | 7.749 | 7.845 | 7.735 | 7.829 | 107,388 | +0.01(+0.10%) |
Jul 02, 2007 | 7.925 | 8.021 | 7.756 | 7.821 | 227,746 | -0.06(-0.78%) |
Jun 29, 2007 | 7.956 | 7.978 | 7.771 | 7.883 | 251,037 | -0.03(-0.38%) |
Jun 28, 2007 | 7.820 | 8.020 | 7.806 | 7.913 | 206,038 | +0.12(+1.60%) |
Jun 27, 2007 | 7.702 | 7.827 | 7.637 | 7.788 | 256,452 | +0.03(+0.43%) |
Jun 26, 2007 | 7.713 | 7.764 | 7.639 | 7.755 | 674,363 | +0.10(+1.28%) |
Jun 25, 2007 | 7.797 | 7.929 | 7.628 | 7.657 | 504,945 | -0.19(-2.47%) |
Jun 22, 2007 | 7.991 | 8.023 | 7.788 | 7.851 | 604,153 | -0.14(-1.79%) |
Jun 21, 2007 | 7.976 | 8.121 | 7.976 | 7.994 | 180,282 | -0.03(-0.36%) |
Jun 20, 2007 | 8.090 | 8.223 | 8.012 | 8.023 | 270,447 | -0.03(-0.37%) |
Jun 19, 2007 | 7.999 | 8.121 | 7.997 | 8.053 | 287,723 | +0.00(+0.04%) |
Jun 18, 2007 | 8.110 | 8.197 | 8.036 | 8.050 | 263,137 | -0.01(-0.13%) |
Jun 15, 2007 | 7.976 | 8.145 | 7.929 | 8.060 | 845,229 | +0.28(+3.58%) |
Jun 14, 2007 | 7.768 | 7.925 | 7.738 | 7.782 | 306,329 | -0.03(-0.33%) |
Jun 13, 2007 | 7.639 | 7.893 | 7.625 | 7.808 | 332,908 | +0.25(+3.28%) |
Jun 12, 2007 | 7.540 | 7.708 | 7.464 | 7.559 | 399,357 | +0.02(+0.24%) |
Jun 11, 2007 | 7.607 | 7.674 | 7.526 | 7.541 | 319,041 | -0.08(-1.11%) |
Jun 08, 2007 | 7.657 | 7.710 | 7.597 | 7.625 | 285,484 | -0.04(-0.53%) |
Jun 07, 2007 | 7.713 | 7.908 | 7.660 | 7.666 | 500,871 | -0.07(-0.89%) |
Jun 06, 2007 | 7.586 | 7.740 | 7.538 | 7.735 | 309,678 | +0.08(+1.00%) |
Jun 05, 2007 | 7.640 | 7.705 | 7.586 | 7.659 | 200,994 | -0.04(-0.47%) |
Jun 04, 2007 | 7.692 | 7.734 | 7.669 | 7.695 | 217,287 | -0.02(-0.23%) |
Jun 01, 2007 | 7.744 | 7.808 | 7.690 | 7.713 | 117,468 | -0.03(-0.35%) |
May 31, 2007 | 7.657 | 7.776 | 7.657 | 7.740 | 325,785 | +0.02(+0.23%) |
May 30, 2007 | 7.701 | 7.794 | 7.538 | 7.722 | 198,243 | +0.08(+1.10%) |
May 29, 2007 | 7.556 | 7.708 | 7.529 | 7.637 | 218,171 | +0.11(+1.50%) |
May 25, 2007 | 7.525 | 7.550 | 7.437 | 7.525 | 224,025 | +0.02(+0.22%) |
May 24, 2007 | 7.484 | 7.606 | 7.446 | 7.508 | 477,441 | +0.03(+0.42%) |
May 23, 2007 | 7.525 | 7.580 | 7.454 | 7.476 | 267,769 | -0.03(-0.38%) |
May 22, 2007 | 7.407 | 7.541 | 7.377 | 7.505 | 239,760 | +0.14(+1.92%) |
May 21, 2007 | 7.195 | 7.412 | 7.195 | 7.364 | 283,796 | +0.17(+2.39%) |
May 18, 2007 | 7.222 | 7.222 | 7.112 | 7.192 | 251,150 | -0.03(-0.35%) |
May 17, 2007 | 7.218 | 7.306 | 7.160 | 7.218 | 531,059 | -0.03(-0.46%) |
May 16, 2007 | 7.099 | 7.252 | 7.099 | 7.251 | 245,774 | +0.15(+2.05%) |
May 15, 2007 | 7.190 | 7.333 | 7.105 | 7.105 | 346,258 | -0.05(-0.72%) |
May 14, 2007 | 7.294 | 7.332 | 7.156 | 7.156 | 412,594 | -0.16(-2.16%) |
May 11, 2007 | 7.190 | 7.318 | 7.177 | 7.314 | 221,553 | +0.13(+1.80%) |
May 10, 2007 | 7.174 | 7.219 | 7.096 | 7.184 | 429,585 | -0.02(-0.31%) |
May 09, 2007 | 7.243 | 7.272 | 7.129 | 7.207 | 201,207 | +0.10(+1.46%) |
May 08, 2007 | 7.168 | 7.180 | 7.019 | 7.103 | 307,964 | -0.10(-1.38%) |
May 07, 2007 | 7.111 | 7.221 | 7.111 | 7.203 | 193,937 | +0.10(+1.42%) |
May 04, 2007 | 7.073 | 7.184 | 7.045 | 7.102 | 350,378 | +0.06(+0.79%) |
May 03, 2007 | 7.165 | 7.260 | 7.031 | 7.046 | 275,065 | -0.18(-2.46%) |
May 02, 2007 | 7.156 | 7.385 | 7.100 | 7.224 | 380,526 | +0.11(+1.50%) |