Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.080 | 7.210 | 7.040 | 7.155 | 1,816 | -0.01(-0.21%) |
Jul 30, 2007 | 7.080 | 7.270 | 7.020 | 7.170 | 1,000 | -0.01(-0.14%) |
Jul 27, 2007 | 7.060 | 7.250 | 7.010 | 7.180 | 5,930 | +0.09(+1.27%) |
Jul 26, 2007 | 7.040 | 7.090 | 7.000 | 7.090 | 18,398 | +0.03(+0.42%) |
Jul 25, 2007 | 7.050 | 7.200 | 7.000 | 7.060 | 7,417 | -0.03(-0.42%) |
Jul 24, 2007 | 7.070 | 7.440 | 7.015 | 7.090 | 7,319 | -0.11(-1.53%) |
Jul 23, 2007 | 7.590 | 7.590 | 7.020 | 7.200 | 7,500 | +0.22(+3.15%) |
Jul 20, 2007 | 7.320 | 7.320 | 6.950 | 6.980 | 10,950 | -0.13(-1.83%) |
Jul 19, 2007 | 7.130 | 7.160 | 7.030 | 7.110 | 3,400 | -0.02(-0.28%) |
Jul 18, 2007 | 7.150 | 7.410 | 7.130 | 7.130 | 1,400 | +0.00(+0.00%) |
Jul 17, 2007 | 7.300 | 7.570 | 7.130 | 7.130 | 10,300 | -0.20(-2.73%) |
Jul 16, 2007 | 7.290 | 7.520 | 7.290 | 7.330 | 1,699 | -0.08(-1.08%) |
Jul 13, 2007 | 7.392 | 7.410 | 7.392 | 7.410 | 460 | +0.01(+0.14%) |
Jul 12, 2007 | 7.650 | 7.650 | 7.190 | 7.400 | 10,202 | -0.31(-4.02%) |
Jul 11, 2007 | 7.180 | 7.720 | 7.010 | 7.710 | 10,120 | +0.47(+6.49%) |
Jul 10, 2007 | 7.220 | 7.250 | 7.040 | 7.240 | 2,072 | +0.03(+0.42%) |
Jul 09, 2007 | 7.070 | 7.210 | 7.030 | 7.210 | 4,400 | +0.08(+1.12%) |
Jul 06, 2007 | 7.120 | 7.224 | 7.030 | 7.130 | 10,595 | +0.01(+0.14%) |
Jul 05, 2007 | 7.110 | 7.300 | 6.870 | 7.120 | 10,837 | -0.07(-0.97%) |
Jul 03, 2007 | 7.160 | 7.190 | 7.130 | 7.190 | 500 | +0.00(+0.00%) |
Jul 02, 2007 | 7.120 | 7.190 | 7.120 | 7.190 | 400 | -0.02(-0.28%) |
Jun 29, 2007 | 7.040 | 7.210 | 7.020 | 7.210 | 10,088 | +0.16(+2.21%) |
Jun 28, 2007 | 7.140 | 7.140 | 7.043 | 7.054 | 1,000 | -0.12(-1.61%) |
Jun 27, 2007 | 7.070 | 7.240 | 7.010 | 7.170 | 7,600 | +0.00(+0.00%) |
Jun 26, 2007 | 7.160 | 7.230 | 7.140 | 7.170 | 4,500 | +0.01(+0.14%) |
Jun 25, 2007 | 7.220 | 7.220 | 7.050 | 7.160 | 6,250 | -0.05(-0.69%) |
Jun 22, 2007 | 7.130 | 7.210 | 7.120 | 7.210 | 2,800 | +0.06(+0.90%) |
Jun 21, 2007 | 7.190 | 7.270 | 7.060 | 7.146 | 5,475 | -0.05(-0.75%) |
Jun 20, 2007 | 7.030 | 7.200 | 6.410 | 7.200 | 10,700 | +0.10(+1.41%) |
Jun 19, 2007 | 7.080 | 7.240 | 7.030 | 7.100 | 14,000 | -0.14(-1.93%) |
Jun 18, 2007 | 7.210 | 7.260 | 6.940 | 7.240 | 14,500 | -0.07(-0.96%) |
Jun 15, 2007 | 7.370 | 7.400 | 7.200 | 7.310 | 8,400 | +0.00(+0.00%) |
Jun 14, 2007 | 7.410 | 7.430 | 7.310 | 7.310 | 14,400 | -0.19(-2.53%) |
Jun 13, 2007 | 7.440 | 7.500 | 7.280 | 7.500 | 8,000 | -0.04(-0.53%) |
Jun 12, 2007 | 7.600 | 7.630 | 7.380 | 7.540 | 7,000 | +0.04(+0.53%) |
Jun 11, 2007 | 7.460 | 7.660 | 7.410 | 7.500 | 7,300 | -0.21(-2.72%) |
Jun 08, 2007 | 7.666 | 7.770 | 7.610 | 7.710 | 2,611 | +0.05(+0.65%) |
Jun 07, 2007 | 7.550 | 7.780 | 7.500 | 7.660 | 15,501 | -0.06(-0.78%) |
Jun 06, 2007 | 7.530 | 7.780 | 7.500 | 7.720 | 13,199 | +0.05(+0.65%) |
Jun 05, 2007 | 7.580 | 7.690 | 7.580 | 7.670 | 3,800 | +0.01(+0.09%) |
Jun 04, 2007 | 7.640 | 7.690 | 7.640 | 7.663 | 2,027 | +0.02(+0.30%) |
Jun 01, 2007 | 7.500 | 7.650 | 7.290 | 7.640 | 11,201 | -0.11(-1.42%) |
May 31, 2007 | 7.420 | 7.750 | 7.420 | 7.750 | 3,982 | +0.16(+2.11%) |
May 30, 2007 | 7.470 | 7.670 | 7.410 | 7.590 | 9,618 | +0.00(+0.00%) |
May 29, 2007 | 7.650 | 7.650 | 7.520 | 7.590 | 3,700 | -0.08(-1.04%) |
May 25, 2007 | 7.330 | 7.670 | 7.320 | 7.670 | 3,299 | +0.16(+2.13%) |
May 24, 2007 | 7.410 | 7.630 | 7.400 | 7.510 | 1,200 | +0.10(+1.35%) |
May 23, 2007 | 7.470 | 7.780 | 7.410 | 7.410 | 21,500 | +0.00(+0.00%) |
May 22, 2007 | 7.620 | 7.700 | 7.000 | 7.410 | 40,980 | -0.31(-4.05%) |
May 21, 2007 | 7.660 | 7.760 | 7.650 | 7.723 | 2,111 | +0.00(+0.04%) |
May 18, 2007 | 7.700 | 7.780 | 7.640 | 7.720 | 4,725 | +0.00(+0.00%) |
May 17, 2007 | 7.690 | 7.850 | 7.660 | 7.720 | 7,880 | +0.05(+0.65%) |
May 16, 2007 | 7.670 | 7.900 | 7.660 | 7.670 | 3,200 | -0.07(-0.90%) |
May 15, 2007 | 7.710 | 7.940 | 7.700 | 7.740 | 2,400 | -0.06(-0.77%) |
May 14, 2007 | 7.840 | 7.940 | 7.600 | 7.800 | 4,204 | +0.01(+0.13%) |
May 11, 2007 | 7.700 | 7.830 | 7.650 | 7.790 | 3,438 | +0.16(+2.10%) |
May 10, 2007 | 7.820 | 7.930 | 7.600 | 7.630 | 12,963 | -0.31(-3.90%) |
May 09, 2007 | 7.860 | 7.940 | 7.850 | 7.940 | 8,900 | +0.06(+0.76%) |
May 08, 2007 | 7.870 | 7.940 | 7.870 | 7.880 | 5,235 | -0.02(-0.25%) |
May 07, 2007 | 8.010 | 8.030 | 7.870 | 7.900 | 7,422 | -0.02(-0.25%) |
May 04, 2007 | 7.900 | 7.970 | 7.850 | 7.920 | 7,011 | -0.05(-0.63%) |
May 03, 2007 | 7.970 | 7.970 | 7.970 | 7.970 | 0 | +0.00(+0.00%) |
May 02, 2007 | 7.910 | 8.030 | 7.910 | 7.970 | 3,545 | +0.09(+1.14%) |