Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.944 | 6.944 | 6.782 | 6.835 | 173,007 | -0.05(-0.76%) |
Jul 30, 2007 | 6.852 | 6.935 | 6.848 | 6.887 | 92,331 | -0.00(-0.06%) |
Jul 27, 2007 | 6.800 | 6.891 | 6.738 | 6.891 | 147,638 | +0.14(+2.01%) |
Jul 26, 2007 | 6.865 | 6.874 | 6.664 | 6.756 | 289,564 | -0.14(-1.97%) |
Jul 25, 2007 | 6.918 | 6.931 | 6.870 | 6.891 | 152,438 | -0.03(-0.38%) |
Jul 24, 2007 | 6.957 | 6.961 | 6.909 | 6.918 | 122,270 | -0.04(-0.50%) |
Jul 23, 2007 | 6.953 | 6.996 | 6.935 | 6.953 | 125,013 | +0.00(+0.00%) |
Jul 20, 2007 | 6.957 | 7.001 | 6.931 | 6.953 | 134,383 | -0.03(-0.44%) |
Jul 19, 2007 | 7.001 | 7.014 | 6.957 | 6.983 | 133,012 | -0.02(-0.25%) |
Jul 18, 2007 | 6.944 | 7.027 | 6.918 | 7.001 | 246,140 | +0.04(+0.57%) |
Jul 17, 2007 | 6.961 | 6.988 | 6.918 | 6.961 | 155,637 | -0.01(-0.19%) |
Jul 16, 2007 | 7.010 | 7.040 | 6.966 | 6.975 | 175,521 | -0.05(-0.69%) |
Jul 13, 2007 | 7.005 | 7.058 | 6.979 | 7.023 | 167,979 | -0.04(-0.50%) |
Jul 12, 2007 | 7.228 | 7.228 | 7.045 | 7.058 | 142,839 | -0.18(-2.48%) |
Jul 11, 2007 | 7.255 | 7.259 | 7.198 | 7.237 | 98,959 | -0.00(-0.06%) |
Jul 10, 2007 | 7.277 | 7.312 | 7.228 | 7.242 | 112,214 | -0.04(-0.48%) |
Jul 09, 2007 | 7.198 | 7.277 | 7.198 | 7.277 | 132,326 | +0.07(+0.91%) |
Jul 06, 2007 | 7.145 | 7.220 | 7.145 | 7.211 | 97,587 | +0.04(+0.61%) |
Jul 05, 2007 | 7.198 | 7.211 | 7.163 | 7.167 | 201,346 | -0.03(-0.43%) |
Jul 03, 2007 | 7.176 | 7.202 | 7.176 | 7.198 | 86,389 | +0.04(+0.49%) |
Jul 02, 2007 | 7.154 | 7.193 | 7.154 | 7.163 | 126,155 | +0.01(+0.12%) |
Jun 29, 2007 | 7.106 | 7.158 | 7.101 | 7.154 | 120,213 | +0.07(+0.93%) |
Jun 28, 2007 | 7.093 | 7.128 | 7.080 | 7.088 | 134,383 | +0.00(+0.06%) |
Jun 27, 2007 | 7.010 | 7.097 | 7.001 | 7.084 | 144,667 | +0.05(+0.75%) |
Jun 26, 2007 | 7.001 | 7.032 | 7.001 | 7.032 | 115,414 | +0.03(+0.44%) |
Jun 25, 2007 | 6.988 | 7.023 | 6.961 | 7.001 | 159,523 | +0.00(+0.00%) |
Jun 22, 2007 | 6.988 | 7.040 | 6.957 | 7.001 | 291,392 | +0.04(+0.57%) |
Jun 21, 2007 | 6.931 | 6.975 | 6.870 | 6.961 | 326,359 | +0.07(+0.95%) |
Jun 20, 2007 | 6.983 | 6.983 | 6.817 | 6.896 | 312,418 | -0.09(-1.25%) |
Jun 19, 2007 | 6.979 | 6.983 | 6.900 | 6.983 | 207,745 | +0.08(+1.20%) |
Jun 18, 2007 | 6.800 | 6.909 | 6.800 | 6.900 | 377,096 | +0.09(+1.28%) |
Jun 15, 2007 | 6.734 | 6.821 | 6.734 | 6.813 | 433,317 | +0.11(+1.63%) |
Jun 14, 2007 | 6.655 | 6.778 | 6.655 | 6.703 | 417,319 | +0.05(+0.72%) |
Jun 13, 2007 | 6.668 | 6.681 | 6.620 | 6.655 | 590,098 | -0.04(-0.59%) |
Jun 12, 2007 | 6.721 | 6.756 | 6.677 | 6.695 | 359,269 | -0.05(-0.78%) |
Jun 11, 2007 | 6.778 | 6.786 | 6.677 | 6.747 | 435,374 | -0.04(-0.52%) |
Jun 08, 2007 | 6.878 | 6.913 | 6.734 | 6.782 | 424,176 | -0.11(-1.52%) |
Jun 07, 2007 | 6.957 | 6.970 | 6.830 | 6.887 | 446,344 | -0.10(-1.38%) |
Jun 06, 2007 | 7.049 | 7.075 | 6.891 | 6.983 | 363,383 | -0.08(-1.18%) |
Jun 05, 2007 | 7.049 | 7.097 | 7.045 | 7.066 | 370,696 | +0.00(+0.00%) |
Jun 04, 2007 | 6.957 | 7.071 | 6.957 | 7.066 | 426,690 | +0.12(+1.76%) |
Jun 01, 2007 | 6.948 | 6.970 | 6.909 | 6.944 | 256,653 | +0.01(+0.13%) |
May 31, 2007 | 6.918 | 6.957 | 6.896 | 6.935 | 422,347 | +0.02(+0.32%) |
May 30, 2007 | 6.900 | 7.001 | 6.870 | 6.913 | 566,329 | -0.06(-0.88%) |
May 29, 2007 | 7.045 | 7.045 | 6.808 | 6.975 | 605,182 | -0.05(-0.69%) |
May 25, 2007 | 6.979 | 7.088 | 6.966 | 7.023 | 442,230 | +0.00(+0.00%) |
May 24, 2007 | 7.207 | 7.207 | 6.804 | 7.023 | 1,731,442 | -0.04(-0.62%) |
May 23, 2007 | 7.333 | 7.460 | 7.027 | 7.066 | 2,170,131 | -0.47(-6.27%) |
May 22, 2007 | 7.688 | 7.692 | 7.526 | 7.539 | 314,018 | -0.17(-2.16%) |
May 21, 2007 | 7.788 | 7.793 | 7.679 | 7.705 | 232,428 | -0.09(-1.12%) |
May 18, 2007 | 7.793 | 7.815 | 7.788 | 7.793 | 86,160 | -0.00(-0.06%) |
May 17, 2007 | 7.797 | 7.841 | 7.793 | 7.797 | 221,915 | -0.06(-0.72%) |
May 16, 2007 | 7.915 | 7.915 | 7.845 | 7.854 | 239,741 | -0.09(-1.10%) |
May 15, 2007 | 7.985 | 7.985 | 7.911 | 7.942 | 229,000 | -0.05(-0.60%) |
May 14, 2007 | 8.007 | 8.029 | 7.972 | 7.990 | 150,609 | -0.02(-0.27%) |
May 11, 2007 | 8.047 | 8.051 | 7.985 | 8.012 | 140,782 | -0.06(-0.70%) |
May 10, 2007 | 8.064 | 8.077 | 8.016 | 8.069 | 114,271 | +0.00(+0.05%) |
May 09, 2007 | 8.038 | 8.090 | 8.012 | 8.064 | 142,610 | +0.00(+0.05%) |
May 08, 2007 | 8.130 | 8.130 | 8.060 | 8.060 | 142,610 | -0.07(-0.86%) |
May 07, 2007 | 8.082 | 8.139 | 8.082 | 8.130 | 111,757 | +0.02(+0.28%) |
May 04, 2007 | 8.099 | 8.139 | 8.086 | 8.107 | 120,670 | -0.01(-0.06%) |
May 03, 2007 | 8.117 | 8.134 | 8.108 | 8.112 | 89,131 | -0.00(-0.05%) |
May 02, 2007 | 8.195 | 8.209 | 8.038 | 8.117 | 319,046 | -0.05(-0.59%) |