Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.276 | 6.444 | 6.137 | 6.230 | 53,288 | +0.01(+0.12%) |
Jul 30, 2007 | 6.101 | 6.367 | 6.101 | 6.223 | 219,328 | +0.20(+3.29%) |
Jul 27, 2007 | 6.367 | 6.390 | 6.024 | 6.024 | 68,908 | -0.21(-3.42%) |
Jul 26, 2007 | 6.482 | 6.802 | 6.215 | 6.238 | 151,470 | -0.18(-2.85%) |
Jul 25, 2007 | 6.428 | 6.497 | 6.367 | 6.421 | 27,003 | +0.03(+0.48%) |
Jul 24, 2007 | 6.474 | 6.482 | 6.390 | 6.390 | 48,150 | -0.04(-0.59%) |
Jul 23, 2007 | 6.505 | 6.619 | 6.421 | 6.428 | 30,098 | -0.05(-0.71%) |
Jul 20, 2007 | 6.627 | 6.680 | 6.459 | 6.474 | 48,694 | -0.15(-2.30%) |
Jul 19, 2007 | 6.428 | 6.726 | 6.428 | 6.627 | 97,195 | +0.22(+3.45%) |
Jul 18, 2007 | 6.345 | 6.558 | 6.337 | 6.406 | 52,383 | +0.01(+0.12%) |
Jul 17, 2007 | 6.512 | 6.589 | 6.383 | 6.398 | 36,812 | -0.03(-0.47%) |
Jul 16, 2007 | 6.634 | 6.680 | 6.413 | 6.428 | 31,613 | -0.13(-1.98%) |
Jul 13, 2007 | 6.642 | 6.733 | 6.528 | 6.558 | 74,342 | -0.13(-1.94%) |
Jul 12, 2007 | 6.421 | 6.711 | 6.421 | 6.688 | 116,068 | +0.31(+4.90%) |
Jul 11, 2007 | 6.413 | 6.505 | 6.329 | 6.375 | 68,386 | +0.02(+0.36%) |
Jul 10, 2007 | 6.421 | 6.489 | 6.352 | 6.352 | 32,492 | -0.08(-1.19%) |
Jul 09, 2007 | 6.474 | 6.474 | 6.375 | 6.428 | 33,788 | -0.08(-1.29%) |
Jul 06, 2007 | 6.611 | 6.611 | 6.459 | 6.512 | 48,975 | -0.05(-0.70%) |
Jul 05, 2007 | 6.566 | 6.642 | 6.474 | 6.558 | 54,436 | +0.06(+0.94%) |
Jul 03, 2007 | 6.665 | 6.665 | 6.421 | 6.497 | 68,736 | -0.18(-2.74%) |
Jul 02, 2007 | 6.718 | 6.718 | 6.413 | 6.680 | 85,536 | +0.01(+0.11%) |
Jun 29, 2007 | 6.578 | 6.794 | 6.543 | 6.672 | 56,397 | +0.10(+1.51%) |
Jun 28, 2007 | 6.672 | 6.871 | 6.543 | 6.573 | 89,201 | -0.10(-1.49%) |
Jun 27, 2007 | 6.589 | 6.680 | 6.566 | 6.672 | 44,120 | +0.03(+0.46%) |
Jun 26, 2007 | 6.726 | 6.726 | 6.528 | 6.642 | 137,129 | -0.05(-0.80%) |
Jun 25, 2007 | 6.817 | 6.871 | 6.673 | 6.695 | 97,789 | -0.08(-1.24%) |
Jun 22, 2007 | 6.840 | 6.886 | 6.756 | 6.779 | 91,960 | -0.10(-1.44%) |
Jun 21, 2007 | 7.008 | 7.008 | 6.802 | 6.878 | 81,381 | -0.10(-1.42%) |
Jun 20, 2007 | 6.916 | 7.008 | 6.916 | 6.977 | 96,254 | -0.02(-0.22%) |
Jun 19, 2007 | 7.016 | 7.061 | 6.947 | 6.993 | 90,090 | -0.02(-0.22%) |
Jun 18, 2007 | 7.046 | 7.138 | 6.977 | 7.008 | 86,943 | -0.02(-0.22%) |
Jun 15, 2007 | 7.016 | 7.069 | 6.901 | 7.023 | 60,191 | -0.01(-0.11%) |
Jun 14, 2007 | 6.924 | 7.366 | 6.901 | 7.031 | 135,595 | +0.08(+1.10%) |
Jun 13, 2007 | 6.955 | 7.054 | 6.924 | 6.955 | 38,422 | -0.02(-0.22%) |
Jun 12, 2007 | 7.115 | 7.130 | 6.932 | 6.970 | 70,157 | -0.18(-2.45%) |
Jun 11, 2007 | 7.138 | 7.229 | 7.122 | 7.145 | 50,338 | -0.04(-0.53%) |
Jun 08, 2007 | 7.237 | 7.237 | 7.084 | 7.183 | 132,232 | -0.11(-1.46%) |
Jun 07, 2007 | 7.221 | 7.336 | 7.221 | 7.290 | 31,799 | +0.04(+0.53%) |
Jun 06, 2007 | 7.389 | 7.389 | 7.191 | 7.252 | 106,135 | -0.21(-2.86%) |
Jun 05, 2007 | 7.443 | 7.466 | 7.412 | 7.466 | 31,652 | +0.02(+0.31%) |
Jun 04, 2007 | 7.397 | 7.458 | 7.397 | 7.443 | 35,687 | -0.01(-0.10%) |
Jun 01, 2007 | 7.466 | 7.488 | 7.427 | 7.450 | 32,536 | +0.01(+0.10%) |
May 31, 2007 | 7.404 | 7.496 | 7.336 | 7.443 | 55,026 | +0.00(+0.00%) |
May 30, 2007 | 7.443 | 7.488 | 7.427 | 7.443 | 59,794 | -0.06(-0.81%) |
May 29, 2007 | 7.450 | 7.549 | 7.450 | 7.504 | 25,663 | +0.11(+1.44%) |
May 25, 2007 | 7.260 | 7.656 | 7.260 | 7.397 | 71,941 | +0.11(+1.57%) |
May 24, 2007 | 7.572 | 7.572 | 7.275 | 7.282 | 114,251 | -0.24(-3.14%) |
May 23, 2007 | 7.710 | 7.801 | 7.473 | 7.519 | 58,587 | -0.12(-1.60%) |
May 22, 2007 | 7.580 | 7.649 | 7.488 | 7.641 | 35,826 | +0.06(+0.80%) |
May 21, 2007 | 7.542 | 7.588 | 7.511 | 7.580 | 25,301 | +0.04(+0.51%) |
May 18, 2007 | 7.603 | 7.603 | 7.473 | 7.542 | 44,422 | -0.03(-0.40%) |
May 17, 2007 | 7.473 | 7.664 | 7.473 | 7.572 | 86,980 | +0.05(+0.71%) |
May 16, 2007 | 7.565 | 7.565 | 7.511 | 7.519 | 54,163 | +0.05(+0.61%) |
May 15, 2007 | 7.588 | 7.588 | 7.404 | 7.473 | 128,534 | -0.12(-1.61%) |
May 14, 2007 | 7.626 | 7.671 | 7.580 | 7.595 | 24,519 | -0.05(-0.60%) |
May 11, 2007 | 7.595 | 7.710 | 7.473 | 7.641 | 86,588 | +0.05(+0.60%) |
May 10, 2007 | 7.717 | 7.717 | 7.557 | 7.595 | 74,644 | -0.19(-2.45%) |
May 09, 2007 | 7.557 | 7.801 | 7.557 | 7.786 | 47,606 | +0.19(+2.51%) |
May 08, 2007 | 7.603 | 7.641 | 7.557 | 7.595 | 43,376 | -0.02(-0.20%) |
May 07, 2007 | 7.588 | 7.763 | 7.557 | 7.610 | 44,876 | -0.02(-0.20%) |
May 04, 2007 | 7.771 | 7.801 | 7.603 | 7.626 | 33,700 | -0.19(-2.44%) |
May 03, 2007 | 7.694 | 7.893 | 7.671 | 7.816 | 129,650 | +0.14(+1.79%) |
May 02, 2007 | 7.435 | 7.824 | 7.404 | 7.679 | 105,470 | +0.24(+3.28%) |