Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.466 | 6.476 | 6.350 | 6.353 | 185,229 | -0.03(-0.43%) |
Jul 30, 2007 | 6.363 | 6.432 | 6.281 | 6.380 | 220,692 | +0.06(+1.03%) |
Jul 27, 2007 | 6.336 | 6.428 | 6.310 | 6.316 | 231,536 | -0.08(-1.17%) |
Jul 26, 2007 | 6.408 | 6.483 | 6.292 | 6.391 | 461,608 | -0.14(-2.09%) |
Jul 25, 2007 | 6.503 | 6.544 | 6.418 | 6.527 | 368,114 | +0.01(+0.16%) |
Jul 24, 2007 | 6.670 | 6.670 | 6.438 | 6.517 | 269,344 | -0.17(-2.50%) |
Jul 23, 2007 | 6.698 | 6.735 | 6.653 | 6.684 | 319,755 | +0.05(+0.72%) |
Jul 20, 2007 | 6.667 | 6.711 | 6.636 | 6.636 | 170,575 | -0.06(-0.97%) |
Jul 19, 2007 | 6.725 | 6.786 | 6.694 | 6.701 | 206,331 | -0.00(-0.05%) |
Jul 18, 2007 | 6.647 | 6.722 | 6.507 | 6.705 | 411,784 | +0.02(+0.26%) |
Jul 17, 2007 | 6.742 | 6.769 | 6.660 | 6.687 | 379,251 | -0.05(-0.71%) |
Jul 16, 2007 | 6.807 | 6.807 | 6.722 | 6.735 | 210,141 | -0.08(-1.15%) |
Jul 13, 2007 | 6.790 | 6.814 | 6.735 | 6.814 | 140,094 | +0.07(+1.06%) |
Jul 12, 2007 | 6.619 | 6.745 | 6.619 | 6.742 | 319,169 | +0.10(+1.49%) |
Jul 11, 2007 | 6.585 | 6.647 | 6.585 | 6.643 | 248,828 | +0.03(+0.46%) |
Jul 10, 2007 | 6.708 | 6.725 | 6.612 | 6.612 | 259,673 | -0.16(-2.42%) |
Jul 09, 2007 | 6.851 | 6.909 | 6.745 | 6.776 | 386,871 | -0.05(-0.70%) |
Jul 06, 2007 | 6.773 | 6.824 | 6.739 | 6.824 | 173,799 | +0.04(+0.65%) |
Jul 05, 2007 | 6.752 | 6.807 | 6.742 | 6.780 | 127,491 | +0.03(+0.40%) |
Jul 03, 2007 | 6.715 | 6.810 | 6.715 | 6.752 | 109,906 | +0.00(+0.05%) |
Jul 02, 2007 | 6.626 | 6.800 | 6.626 | 6.749 | 216,003 | +0.09(+1.33%) |
Jun 29, 2007 | 6.705 | 6.715 | 6.660 | 6.660 | 98,769 | +0.01(+0.10%) |
Jun 28, 2007 | 6.653 | 6.711 | 6.636 | 6.653 | 166,472 | +0.00(+0.05%) |
Jun 27, 2007 | 6.554 | 6.657 | 6.544 | 6.650 | 412,370 | +0.08(+1.19%) |
Jun 26, 2007 | 6.551 | 6.575 | 6.531 | 6.571 | 568,584 | +0.05(+0.78%) |
Jun 25, 2007 | 6.619 | 6.623 | 6.520 | 6.520 | 259,380 | -0.09(-1.39%) |
Jun 22, 2007 | 6.640 | 6.647 | 6.575 | 6.612 | 209,262 | -0.05(-0.77%) |
Jun 21, 2007 | 6.660 | 6.711 | 6.638 | 6.664 | 187,867 | -0.01(-0.20%) |
Jun 20, 2007 | 6.855 | 6.855 | 6.677 | 6.677 | 397,716 | -0.14(-2.05%) |
Jun 19, 2007 | 6.838 | 6.875 | 6.793 | 6.817 | 211,607 | -0.03(-0.50%) |
Jun 18, 2007 | 6.851 | 6.865 | 6.807 | 6.851 | 184,936 | +0.00(+0.05%) |
Jun 15, 2007 | 6.705 | 6.848 | 6.705 | 6.848 | 204,866 | +0.15(+2.19%) |
Jun 14, 2007 | 6.694 | 6.776 | 6.694 | 6.701 | 110,786 | +0.00(+0.05%) |
Jun 13, 2007 | 6.592 | 6.711 | 6.592 | 6.698 | 229,778 | +0.09(+1.34%) |
Jun 12, 2007 | 6.657 | 6.691 | 6.599 | 6.609 | 278,137 | -0.10(-1.53%) |
Jun 11, 2007 | 6.691 | 6.732 | 6.647 | 6.711 | 242,088 | +0.04(+0.56%) |
Jun 08, 2007 | 6.657 | 6.722 | 6.554 | 6.674 | 297,187 | -0.03(-0.51%) |
Jun 07, 2007 | 6.810 | 6.855 | 6.701 | 6.708 | 462,780 | -0.16(-2.33%) |
Jun 06, 2007 | 6.971 | 6.974 | 6.841 | 6.868 | 356,684 | -0.13(-1.85%) |
Jun 05, 2007 | 7.008 | 7.012 | 6.981 | 6.998 | 226,261 | -0.02(-0.29%) |
Jun 04, 2007 | 7.032 | 7.036 | 6.995 | 7.018 | 195,194 | -0.01(-0.19%) |
Jun 01, 2007 | 7.032 | 7.059 | 7.012 | 7.032 | 235,053 | +0.01(+0.10%) |
May 31, 2007 | 7.046 | 7.046 | 6.995 | 7.025 | 230,071 | +0.01(+0.19%) |
May 30, 2007 | 6.981 | 7.018 | 6.916 | 7.012 | 264,655 | +0.03(+0.39%) |
May 29, 2007 | 7.042 | 7.046 | 6.967 | 6.984 | 294,843 | +0.01(+0.15%) |
May 25, 2007 | 6.998 | 7.036 | 6.906 | 6.974 | 292,498 | -0.02(-0.34%) |
May 24, 2007 | 7.128 | 7.128 | 6.947 | 6.998 | 371,631 | -0.13(-1.77%) |
May 23, 2007 | 7.145 | 7.162 | 7.104 | 7.124 | 252,639 | -0.01(-0.10%) |
May 22, 2007 | 7.145 | 7.169 | 7.121 | 7.131 | 329,134 | -0.04(-0.57%) |
May 21, 2007 | 7.131 | 7.172 | 7.128 | 7.172 | 235,640 | +0.03(+0.38%) |
May 18, 2007 | 7.421 | 7.421 | 7.111 | 7.145 | 218,641 | +0.03(+0.38%) |
May 17, 2007 | 7.128 | 7.165 | 7.083 | 7.117 | 385,406 | -0.04(-0.62%) |
May 16, 2007 | 7.121 | 7.162 | 7.117 | 7.162 | 339,392 | +0.03(+0.38%) |
May 15, 2007 | 7.145 | 7.186 | 7.131 | 7.134 | 279,309 | -0.03(-0.38%) |
May 14, 2007 | 7.199 | 7.206 | 7.145 | 7.162 | 303,049 | -0.03(-0.43%) |
May 11, 2007 | 7.179 | 7.199 | 7.138 | 7.192 | 340,857 | +0.02(+0.29%) |
May 10, 2007 | 7.216 | 7.216 | 7.145 | 7.172 | 439,627 | -0.04(-0.61%) |
May 09, 2007 | 7.117 | 7.216 | 7.114 | 7.216 | 352,580 | +0.03(+0.48%) |
May 08, 2007 | 7.165 | 7.182 | 7.138 | 7.182 | 339,685 | +0.03(+0.38%) |
May 07, 2007 | 7.134 | 7.179 | 7.134 | 7.155 | 300,704 | +0.00(+0.00%) |
May 04, 2007 | 7.196 | 7.227 | 6.960 | 7.155 | 268,465 | -0.02(-0.24%) |
May 03, 2007 | 7.131 | 7.189 | 7.131 | 7.172 | 361,080 | +0.04(+0.53%) |
May 02, 2007 | 7.049 | 7.134 | 7.049 | 7.134 | 340,271 | +0.08(+1.06%) |