Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.451 | 7.611 | 7.444 | 7.455 | 32,615,130 | +0.00(+0.06%) |
Jul 30, 2007 | 7.440 | 7.523 | 7.304 | 7.451 | 34,836,932 | +0.05(+0.71%) |
Jul 27, 2007 | 7.400 | 7.545 | 7.284 | 7.398 | 46,757,928 | -0.04(-0.47%) |
Jul 26, 2007 | 7.516 | 7.525 | 7.254 | 7.433 | 57,540,784 | -0.10(-1.37%) |
Jul 25, 2007 | 7.580 | 7.632 | 7.424 | 7.536 | 44,295,952 | +0.02(+0.32%) |
Jul 24, 2007 | 7.716 | 7.779 | 7.466 | 7.512 | 54,948,404 | -0.32(-4.08%) |
Jul 23, 2007 | 8.051 | 8.051 | 7.812 | 7.832 | 32,152,350 | -0.16(-2.00%) |
Jul 20, 2007 | 8.114 | 8.136 | 7.948 | 7.992 | 34,034,416 | -0.10(-1.27%) |
Jul 19, 2007 | 8.049 | 8.224 | 8.031 | 8.095 | 24,163,840 | +0.09(+1.15%) |
Jul 18, 2007 | 7.841 | 8.029 | 7.841 | 8.003 | 31,720,642 | +0.15(+1.87%) |
Jul 17, 2007 | 7.904 | 7.987 | 7.825 | 7.856 | 28,603,840 | +0.02(+0.20%) |
Jul 16, 2007 | 7.972 | 7.972 | 7.786 | 7.841 | 28,469,434 | -0.11(-1.43%) |
Jul 13, 2007 | 7.722 | 8.180 | 7.722 | 7.954 | 46,002,248 | +0.21(+2.69%) |
Jul 12, 2007 | 7.729 | 7.757 | 7.630 | 7.746 | 36,022,168 | +0.09(+1.14%) |
Jul 11, 2007 | 7.731 | 7.735 | 7.567 | 7.659 | 33,032,000 | -0.06(-0.82%) |
Jul 10, 2007 | 7.727 | 7.823 | 7.652 | 7.722 | 38,400,808 | -0.00(-0.06%) |
Jul 09, 2007 | 7.720 | 7.773 | 7.698 | 7.727 | 30,815,364 | +0.01(+0.09%) |
Jul 06, 2007 | 7.764 | 7.775 | 7.681 | 7.720 | 23,426,980 | +0.00(+0.00%) |
Jul 05, 2007 | 7.762 | 7.775 | 7.628 | 7.720 | 26,576,686 | -0.01(-0.14%) |
Jul 03, 2007 | 7.689 | 7.731 | 7.654 | 7.731 | 16,763,120 | +0.04(+0.57%) |
Jul 02, 2007 | 7.622 | 7.687 | 7.582 | 7.687 | 30,255,744 | +0.11(+1.45%) |
Jun 29, 2007 | 7.591 | 7.705 | 7.556 | 7.578 | 37,041,060 | -0.01(-0.17%) |
Jun 28, 2007 | 7.707 | 7.777 | 7.562 | 7.591 | 34,436,644 | -0.12(-1.53%) |
Jun 27, 2007 | 7.562 | 7.711 | 7.501 | 7.709 | 33,298,412 | +0.09(+1.15%) |
Jun 26, 2007 | 7.796 | 7.812 | 7.586 | 7.622 | 54,398,564 | -0.17(-2.22%) |
Jun 25, 2007 | 7.823 | 7.878 | 7.722 | 7.795 | 42,487,748 | -0.14(-1.74%) |
Jun 22, 2007 | 8.044 | 8.073 | 7.858 | 7.933 | 47,640,880 | -0.16(-1.98%) |
Jun 21, 2007 | 7.979 | 8.121 | 7.961 | 8.092 | 30,132,750 | +0.11(+1.43%) |
Jun 20, 2007 | 8.241 | 8.268 | 7.976 | 7.979 | 39,304,768 | -0.23(-2.83%) |
Jun 19, 2007 | 8.202 | 8.237 | 8.147 | 8.211 | 31,274,962 | -0.02(-0.27%) |
Jun 18, 2007 | 8.169 | 8.261 | 8.138 | 8.233 | 29,717,036 | +0.06(+0.72%) |
Jun 15, 2007 | 8.165 | 8.193 | 8.097 | 8.173 | 38,345,448 | +0.08(+0.95%) |
Jun 14, 2007 | 7.994 | 8.132 | 7.950 | 8.097 | 44,593,588 | +0.15(+1.90%) |
Jun 13, 2007 | 7.821 | 7.963 | 7.788 | 7.946 | 45,016,404 | +0.19(+2.51%) |
Jun 12, 2007 | 7.746 | 7.867 | 7.707 | 7.751 | 35,200,372 | -0.00(-0.03%) |
Jun 11, 2007 | 7.797 | 7.851 | 7.724 | 7.753 | 35,166,552 | -0.04(-0.51%) |
Jun 08, 2007 | 7.665 | 7.792 | 7.613 | 7.792 | 35,593,564 | +0.09(+1.15%) |
Jun 07, 2007 | 7.821 | 7.924 | 7.694 | 7.704 | 49,138,044 | -0.16(-2.02%) |
Jun 06, 2007 | 7.950 | 7.957 | 7.832 | 7.862 | 42,084,928 | -0.11(-1.37%) |
Jun 05, 2007 | 7.935 | 7.989 | 7.849 | 7.972 | 46,296,492 | +0.04(+0.47%) |
Jun 04, 2007 | 7.689 | 8.007 | 7.687 | 7.935 | 68,376,688 | +0.26(+3.40%) |
Jun 01, 2007 | 7.707 | 7.722 | 7.632 | 7.674 | 36,110,380 | +0.04(+0.52%) |
May 31, 2007 | 7.687 | 7.876 | 7.628 | 7.635 | 60,747,844 | -0.05(-0.68%) |
May 30, 2007 | 7.611 | 7.720 | 7.556 | 7.687 | 37,448,852 | +0.08(+1.01%) |
May 29, 2007 | 7.619 | 7.661 | 7.556 | 7.611 | 28,401,108 | -0.03(-0.40%) |
May 25, 2007 | 7.683 | 7.720 | 7.571 | 7.641 | 25,369,558 | +0.05(+0.72%) |
May 24, 2007 | 7.753 | 7.821 | 7.560 | 7.586 | 40,088,880 | -0.13(-1.70%) |
May 23, 2007 | 7.768 | 7.865 | 7.713 | 7.718 | 43,567,612 | -0.00(-0.03%) |
May 22, 2007 | 7.799 | 7.836 | 7.711 | 7.720 | 33,548,736 | -0.08(-1.07%) |
May 21, 2007 | 7.724 | 7.867 | 7.716 | 7.803 | 52,906,912 | +0.08(+1.05%) |
May 18, 2007 | 7.665 | 7.731 | 7.654 | 7.722 | 41,462,396 | +0.08(+1.06%) |
May 17, 2007 | 7.523 | 7.674 | 7.455 | 7.641 | 40,858,556 | +0.13(+1.75%) |
May 16, 2007 | 7.505 | 7.551 | 7.392 | 7.510 | 40,154,388 | +0.03(+0.35%) |
May 15, 2007 | 7.595 | 7.613 | 7.468 | 7.484 | 41,686,996 | -0.08(-1.01%) |
May 14, 2007 | 7.512 | 7.619 | 7.497 | 7.560 | 47,343,376 | +0.05(+0.64%) |
May 11, 2007 | 7.446 | 7.540 | 7.431 | 7.512 | 52,504,988 | +0.09(+1.15%) |
May 10, 2007 | 7.525 | 7.532 | 7.403 | 7.427 | 124,104,648 | -0.11(-1.40%) |
May 09, 2007 | 7.527 | 7.648 | 7.519 | 7.532 | 118,900,424 | -0.20(-2.55%) |
May 08, 2007 | 7.718 | 7.797 | 7.630 | 7.729 | 37,100,288 | -0.07(-0.90%) |
May 07, 2007 | 7.720 | 7.819 | 7.685 | 7.799 | 43,384,888 | +0.02(+0.20%) |
May 04, 2007 | 7.775 | 7.913 | 7.727 | 7.784 | 80,361,200 | -0.13(-1.66%) |
May 03, 2007 | 7.812 | 7.933 | 7.720 | 7.915 | 87,926,984 | +0.12(+1.52%) |
May 02, 2007 | 7.556 | 7.814 | 7.556 | 7.797 | 85,324,984 | +0.25(+3.34%) |