Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.316 | 6.354 | 6.128 | 6.147 | 792,604 | -0.11(-1.81%) |
Jul 30, 2007 | 6.090 | 6.298 | 6.059 | 6.260 | 1,040,521 | +0.15(+2.47%) |
Jul 27, 2007 | 6.090 | 6.210 | 6.072 | 6.109 | 1,012,444 | -0.01(-0.21%) |
Jul 26, 2007 | 6.122 | 6.210 | 6.021 | 6.122 | 1,041,088 | -0.09(-1.52%) |
Jul 25, 2007 | 6.285 | 6.316 | 6.122 | 6.216 | 1,394,046 | -0.04(-0.60%) |
Jul 24, 2007 | 6.254 | 6.310 | 6.191 | 6.254 | 1,292,063 | -0.03(-0.50%) |
Jul 23, 2007 | 6.310 | 6.398 | 6.266 | 6.285 | 845,398 | -0.01(-0.20%) |
Jul 20, 2007 | 6.348 | 6.392 | 6.216 | 6.298 | 1,327,786 | -0.06(-0.99%) |
Jul 19, 2007 | 6.404 | 6.536 | 6.266 | 6.360 | 732,375 | -0.06(-0.88%) |
Jul 18, 2007 | 6.637 | 6.681 | 6.279 | 6.417 | 1,018,641 | -0.22(-3.31%) |
Jul 17, 2007 | 6.687 | 6.731 | 6.624 | 6.637 | 450,568 | -0.01(-0.09%) |
Jul 16, 2007 | 6.605 | 6.731 | 6.599 | 6.643 | 845,837 | +0.00(+0.00%) |
Jul 13, 2007 | 6.699 | 6.737 | 6.605 | 6.643 | 325,723 | -0.08(-1.21%) |
Jul 12, 2007 | 6.568 | 6.737 | 6.555 | 6.725 | 679,907 | +0.14(+2.19%) |
Jul 11, 2007 | 6.580 | 6.630 | 6.505 | 6.580 | 625,390 | -0.01(-0.19%) |
Jul 10, 2007 | 6.819 | 6.819 | 6.561 | 6.593 | 635,777 | -0.25(-3.67%) |
Jul 09, 2007 | 6.963 | 6.963 | 6.831 | 6.844 | 415,403 | -0.12(-1.71%) |
Jul 06, 2007 | 6.969 | 6.982 | 6.907 | 6.963 | 175,458 | -0.01(-0.09%) |
Jul 05, 2007 | 7.026 | 7.195 | 6.907 | 6.969 | 232,613 | -0.06(-0.80%) |
Jul 03, 2007 | 6.995 | 7.026 | 6.913 | 7.026 | 153,379 | +0.05(+0.72%) |
Jul 02, 2007 | 7.026 | 7.026 | 6.938 | 6.976 | 322,238 | -0.01(-0.09%) |
Jun 29, 2007 | 7.126 | 7.176 | 6.969 | 6.982 | 631,377 | -0.11(-1.51%) |
Jun 28, 2007 | 7.057 | 7.221 | 6.938 | 7.089 | 460,877 | +0.04(+0.62%) |
Jun 27, 2007 | 6.875 | 7.057 | 6.850 | 7.045 | 529,732 | +0.13(+1.91%) |
Jun 26, 2007 | 6.907 | 6.988 | 6.875 | 6.913 | 459,030 | +0.03(+0.36%) |
Jun 25, 2007 | 6.869 | 7.035 | 6.812 | 6.888 | 721,897 | +0.00(+0.00%) |
Jun 22, 2007 | 6.881 | 6.919 | 6.725 | 6.888 | 3,266,413 | -0.03(-0.36%) |
Jun 21, 2007 | 6.900 | 6.944 | 6.890 | 6.913 | 536,832 | -0.03(-0.36%) |
Jun 20, 2007 | 6.969 | 6.988 | 6.907 | 6.938 | 385,905 | -0.03(-0.45%) |
Jun 19, 2007 | 6.963 | 7.013 | 6.938 | 6.969 | 241,449 | -0.04(-0.54%) |
Jun 18, 2007 | 7.007 | 7.007 | 6.907 | 7.007 | 555,844 | +0.00(+0.00%) |
Jun 15, 2007 | 6.844 | 7.007 | 6.750 | 7.007 | 838,226 | +0.28(+4.20%) |
Jun 14, 2007 | 6.825 | 6.844 | 6.718 | 6.725 | 254,191 | -0.11(-1.65%) |
Jun 13, 2007 | 6.831 | 6.907 | 6.712 | 6.838 | 291,460 | +0.05(+0.74%) |
Jun 12, 2007 | 6.907 | 6.919 | 6.762 | 6.787 | 498,348 | -0.15(-2.17%) |
Jun 11, 2007 | 6.976 | 7.013 | 6.863 | 6.938 | 229,301 | -0.07(-0.99%) |
Jun 08, 2007 | 6.812 | 7.026 | 6.812 | 7.007 | 440,783 | +0.21(+3.05%) |
Jun 07, 2007 | 6.963 | 6.988 | 6.768 | 6.800 | 517,413 | -0.16(-2.34%) |
Jun 06, 2007 | 6.995 | 7.013 | 6.938 | 6.963 | 258,990 | -0.09(-1.33%) |
Jun 05, 2007 | 7.126 | 7.258 | 6.944 | 7.057 | 398,620 | -0.11(-1.58%) |
Jun 04, 2007 | 7.195 | 7.233 | 7.145 | 7.170 | 311,096 | -0.06(-0.87%) |
Jun 01, 2007 | 7.221 | 7.246 | 7.164 | 7.233 | 921,440 | +0.06(+0.88%) |
May 31, 2007 | 7.189 | 7.258 | 7.100 | 7.170 | 450,135 | -0.03(-0.35%) |
May 30, 2007 | 7.158 | 7.214 | 7.108 | 7.195 | 389,247 | -0.03(-0.35%) |
May 29, 2007 | 7.221 | 7.277 | 7.183 | 7.221 | 313,236 | -0.03(-0.35%) |
May 25, 2007 | 7.271 | 7.271 | 7.151 | 7.246 | 443,976 | +0.02(+0.26%) |
May 24, 2007 | 7.327 | 7.421 | 7.183 | 7.227 | 517,411 | -0.13(-1.79%) |
May 23, 2007 | 7.409 | 7.478 | 7.321 | 7.359 | 384,677 | -0.03(-0.42%) |
May 22, 2007 | 7.315 | 7.415 | 7.277 | 7.390 | 312,902 | +0.05(+0.68%) |
May 21, 2007 | 7.221 | 7.390 | 7.189 | 7.340 | 323,257 | +0.06(+0.86%) |
May 18, 2007 | 7.315 | 7.315 | 7.170 | 7.277 | 314,458 | -0.01(-0.09%) |
May 17, 2007 | 7.415 | 7.447 | 7.283 | 7.283 | 309,944 | -0.16(-2.19%) |
May 16, 2007 | 7.371 | 7.522 | 7.315 | 7.447 | 429,185 | +0.08(+1.11%) |
May 15, 2007 | 7.478 | 7.534 | 7.359 | 7.365 | 469,427 | -0.13(-1.76%) |
May 14, 2007 | 7.541 | 7.553 | 7.472 | 7.497 | 523,041 | -0.06(-0.83%) |
May 11, 2007 | 7.522 | 7.616 | 7.503 | 7.560 | 253,248 | +0.06(+0.75%) |
May 10, 2007 | 7.572 | 7.578 | 7.478 | 7.503 | 519,601 | -0.10(-1.32%) |
May 09, 2007 | 7.553 | 7.660 | 7.534 | 7.604 | 303,983 | +0.00(+0.00%) |
May 08, 2007 | 7.572 | 7.610 | 7.522 | 7.604 | 443,821 | -0.01(-0.16%) |
May 07, 2007 | 7.641 | 7.685 | 7.591 | 7.616 | 301,957 | -0.02(-0.25%) |
May 04, 2007 | 7.585 | 7.729 | 7.541 | 7.635 | 441,573 | +0.08(+1.08%) |
May 03, 2007 | 7.547 | 7.572 | 7.534 | 7.553 | 397,006 | -0.02(-0.25%) |
May 02, 2007 | 7.409 | 7.591 | 7.396 | 7.572 | 516,683 | +0.15(+2.03%) |