Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.750 | 6.860 | 6.550 | 6.560 | 871,326 | -0.01(-0.15%) |
Jul 30, 2007 | 6.650 | 6.670 | 6.250 | 6.570 | 892,724 | -0.01(-0.15%) |
Jul 27, 2007 | 6.660 | 6.940 | 6.320 | 6.580 | 1,760,382 | -0.15(-2.23%) |
Jul 26, 2007 | 7.000 | 7.000 | 6.500 | 6.730 | 1,303,451 | -0.24(-3.44%) |
Jul 25, 2007 | 7.260 | 7.380 | 6.900 | 6.970 | 31,300 | -0.42(-5.68%) |
Jul 24, 2007 | 7.890 | 7.890 | 7.390 | 7.390 | 39,790 | -0.51(-6.46%) |
Jul 23, 2007 | 7.510 | 8.030 | 7.380 | 7.900 | 1,302,322 | +0.28(+3.67%) |
Jul 20, 2007 | 8.000 | 8.000 | 7.530 | 7.620 | 456,169 | -0.30(-3.79%) |
Jul 19, 2007 | 8.100 | 8.100 | 7.870 | 7.920 | 437,685 | -0.08(-1.00%) |
Jul 18, 2007 | 7.470 | 8.010 | 7.390 | 8.000 | 878,308 | +0.37(+4.85%) |
Jul 17, 2007 | 7.750 | 7.820 | 7.500 | 7.630 | 988,934 | -0.25(-3.17%) |
Jul 16, 2007 | 8.150 | 8.150 | 7.660 | 7.880 | 1,267,005 | -0.30(-3.67%) |
Jul 13, 2007 | 8.360 | 8.440 | 8.010 | 8.180 | 802,216 | -0.12(-1.45%) |
Jul 12, 2007 | 7.550 | 8.300 | 7.490 | 8.300 | 3,761,270 | +0.91(+12.31%) |
Jul 11, 2007 | 7.140 | 7.410 | 7.060 | 7.390 | 1,404,329 | +0.24(+3.36%) |
Jul 10, 2007 | 7.330 | 7.350 | 7.110 | 7.150 | 469,732 | -0.18(-2.46%) |
Jul 09, 2007 | 7.340 | 7.430 | 7.310 | 7.330 | 479,372 | -0.07(-0.95%) |
Jul 06, 2007 | 7.380 | 7.450 | 7.290 | 7.400 | 262,664 | +0.00(+0.00%) |
Jul 05, 2007 | 7.370 | 7.410 | 7.250 | 7.400 | 425,419 | -0.05(-0.67%) |
Jul 03, 2007 | 7.420 | 7.550 | 7.230 | 7.450 | 779,781 | +0.00(+0.00%) |
Jul 02, 2007 | 7.330 | 7.500 | 7.200 | 7.450 | 1,143,941 | +0.00(+0.00%) |
Jun 29, 2007 | 7.330 | 7.500 | 7.200 | 7.450 | 1,143,941 | +0.37(+5.23%) |
Jun 28, 2007 | 7.250 | 7.270 | 7.000 | 7.080 | 355,888 | -0.17(-2.34%) |
Jun 27, 2007 | 7.000 | 7.260 | 6.850 | 7.250 | 1,241,500 | +0.24(+3.42%) |
Jun 26, 2007 | 7.280 | 7.280 | 6.940 | 7.010 | 804,839 | -0.28(-3.84%) |
Jun 25, 2007 | 7.440 | 7.440 | 7.150 | 7.290 | 547,278 | -0.18(-2.41%) |
Jun 22, 2007 | 7.530 | 7.610 | 7.400 | 7.470 | 896,050 | -0.14(-1.84%) |
Jun 21, 2007 | 7.080 | 7.670 | 7.080 | 7.610 | 1,505,104 | +0.38(+5.26%) |
Jun 20, 2007 | 7.390 | 7.390 | 7.020 | 7.230 | 935,576 | -0.05(-0.69%) |
Jun 19, 2007 | 7.350 | 7.380 | 7.250 | 7.280 | 558,884 | -0.13(-1.75%) |
Jun 18, 2007 | 7.640 | 7.640 | 7.310 | 7.410 | 975,816 | -0.13(-1.72%) |
Jun 15, 2007 | 7.320 | 7.590 | 7.240 | 7.540 | 1,434,043 | +0.29(+4.00%) |
Jun 14, 2007 | 6.830 | 7.390 | 6.830 | 7.250 | 2,203,934 | +0.45(+6.62%) |
Jun 13, 2007 | 6.640 | 6.860 | 6.600 | 6.800 | 696,247 | +0.12(+1.80%) |
Jun 12, 2007 | 6.850 | 6.860 | 6.650 | 6.680 | 520,622 | -0.12(-1.76%) |
Jun 11, 2007 | 6.680 | 6.930 | 6.680 | 6.800 | 465,367 | +0.08(+1.19%) |
Jun 08, 2007 | 6.600 | 6.920 | 6.500 | 6.720 | 660,021 | -0.07(-1.03%) |
Jun 07, 2007 | 6.930 | 6.990 | 6.630 | 6.790 | 571,089 | -0.12(-1.74%) |
Jun 06, 2007 | 6.940 | 7.020 | 6.790 | 6.910 | 335,299 | -0.08(-1.14%) |
Jun 05, 2007 | 7.050 | 7.100 | 6.960 | 6.990 | 427,812 | -0.02(-0.29%) |
Jun 04, 2007 | 7.110 | 7.110 | 6.930 | 7.010 | 472,546 | +0.04(+0.57%) |
Jun 01, 2007 | 7.200 | 7.210 | 6.910 | 6.970 | 570,486 | -0.08(-1.13%) |
May 31, 2007 | 7.000 | 7.240 | 7.000 | 7.050 | 465,959 | +0.06(+0.86%) |
May 30, 2007 | 6.800 | 7.060 | 6.630 | 6.990 | 734,859 | +0.04(+0.58%) |
May 29, 2007 | 7.120 | 7.170 | 6.820 | 6.950 | 318,642 | -0.11(-1.56%) |
May 25, 2007 | 7.140 | 7.250 | 7.040 | 7.060 | 274,108 | +0.11(+1.58%) |
May 24, 2007 | 7.290 | 7.300 | 6.950 | 6.950 | 733,966 | -0.36(-4.92%) |
May 23, 2007 | 7.430 | 7.670 | 7.180 | 7.310 | 488,916 | -0.22(-2.92%) |
May 22, 2007 | 7.450 | 7.920 | 7.340 | 7.530 | 914,650 | +0.24(+3.29%) |
May 21, 2007 | 7.000 | 7.310 | 7.000 | 7.290 | 817,756 | +0.00(+0.00%) |
May 18, 2007 | 7.000 | 7.310 | 7.000 | 7.290 | 817,756 | +0.40(+5.81%) |
May 17, 2007 | 6.700 | 6.910 | 6.610 | 6.890 | 564,768 | +0.16(+2.38%) |
May 16, 2007 | 6.710 | 6.960 | 6.630 | 6.730 | 443,845 | -0.10(-1.46%) |
May 15, 2007 | 6.850 | 7.140 | 6.780 | 6.830 | 688,834 | -0.01(-0.15%) |
May 14, 2007 | 7.230 | 7.340 | 6.780 | 6.840 | 668,872 | -0.46(-6.30%) |
May 11, 2007 | 7.240 | 7.540 | 7.120 | 7.300 | 1,069,607 | +0.06(+0.83%) |
May 10, 2007 | 7.140 | 7.300 | 7.000 | 7.240 | 605,648 | +0.03(+0.42%) |
May 09, 2007 | 7.210 | 7.370 | 7.050 | 7.210 | 1,264,084 | +0.00(+0.00%) |
May 08, 2007 | 7.230 | 7.250 | 6.800 | 7.210 | 1,562,536 | -0.18(-2.44%) |
May 07, 2007 | 7.480 | 7.480 | 7.270 | 7.390 | 520,241 | +0.08(+1.09%) |
May 04, 2007 | 7.300 | 7.320 | 7.030 | 7.310 | 1,012,867 | +0.19(+2.67%) |
May 03, 2007 | 6.830 | 7.150 | 6.580 | 7.120 | 1,140,723 | +0.32(+4.71%) |
May 02, 2007 | 6.270 | 6.930 | 6.220 | 6.800 | 1,710,373 | +0.47(+7.42%) |