Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.389 | 6.440 | 6.153 | 6.202 | 936,514 | -0.12(-1.88%) |
Jul 30, 2007 | 6.087 | 6.350 | 6.045 | 6.321 | 729,151 | +0.20(+3.31%) |
Jul 27, 2007 | 6.265 | 6.392 | 6.084 | 6.119 | 1,384,485 | -0.17(-2.68%) |
Jul 26, 2007 | 6.415 | 6.494 | 6.123 | 6.288 | 865,514 | -0.24(-3.72%) |
Jul 25, 2007 | 6.540 | 6.683 | 6.412 | 6.531 | 991,172 | +0.02(+0.27%) |
Jul 24, 2007 | 6.669 | 6.682 | 6.467 | 6.513 | 1,533,809 | -0.23(-3.45%) |
Jul 23, 2007 | 6.754 | 6.893 | 6.712 | 6.746 | 950,037 | +0.02(+0.24%) |
Jul 20, 2007 | 6.832 | 6.848 | 6.634 | 6.730 | 929,752 | -0.12(-1.71%) |
Jul 19, 2007 | 6.746 | 6.902 | 6.722 | 6.847 | 449,662 | +0.12(+1.74%) |
Jul 18, 2007 | 6.813 | 6.829 | 6.673 | 6.730 | 586,589 | -0.14(-2.02%) |
Jul 17, 2007 | 6.769 | 6.974 | 6.769 | 6.868 | 498,685 | +0.14(+2.08%) |
Jul 16, 2007 | 6.884 | 6.909 | 6.659 | 6.728 | 1,043,576 | -0.22(-3.14%) |
Jul 13, 2007 | 6.971 | 6.996 | 6.834 | 6.946 | 318,933 | -0.05(-0.76%) |
Jul 12, 2007 | 6.921 | 7.168 | 6.903 | 6.999 | 614,200 | +0.22(+3.27%) |
Jul 11, 2007 | 6.779 | 6.818 | 6.728 | 6.777 | 424,305 | -0.01(-0.10%) |
Jul 10, 2007 | 6.896 | 6.925 | 6.781 | 6.785 | 964,688 | -0.16(-2.35%) |
Jul 09, 2007 | 6.973 | 6.998 | 6.854 | 6.948 | 1,084,147 | +0.00(+0.03%) |
Jul 06, 2007 | 6.902 | 6.955 | 6.831 | 6.946 | 603,493 | +0.03(+0.38%) |
Jul 05, 2007 | 7.001 | 7.028 | 6.895 | 6.919 | 452,479 | -0.05(-0.74%) |
Jul 03, 2007 | 6.955 | 6.985 | 6.877 | 6.971 | 488,542 | +0.02(+0.23%) |
Jul 02, 2007 | 7.003 | 7.028 | 6.893 | 6.955 | 906,085 | -0.04(-0.53%) |
Jun 29, 2007 | 7.102 | 7.102 | 6.967 | 6.992 | 455,296 | -0.08(-1.15%) |
Jun 28, 2007 | 7.077 | 7.150 | 7.033 | 7.074 | 445,154 | -0.00(-0.05%) |
Jun 27, 2007 | 7.326 | 7.326 | 6.893 | 7.077 | 803,531 | +0.14(+1.99%) |
Jun 26, 2007 | 6.994 | 7.056 | 6.918 | 6.939 | 767,468 | -0.02(-0.36%) |
Jun 25, 2007 | 6.985 | 7.088 | 6.930 | 6.964 | 1,089,219 | -0.02(-0.30%) |
Jun 22, 2007 | 7.017 | 7.093 | 6.978 | 6.985 | 990,045 | -0.03(-0.46%) |
Jun 21, 2007 | 7.010 | 7.056 | 6.937 | 7.017 | 1,238,542 | -0.01(-0.18%) |
Jun 20, 2007 | 7.289 | 7.289 | 7.024 | 7.029 | 871,713 | -0.10(-1.42%) |
Jun 19, 2007 | 7.022 | 7.141 | 7.013 | 7.131 | 639,556 | +0.06(+0.90%) |
Jun 18, 2007 | 7.099 | 7.115 | 7.054 | 7.067 | 489,106 | -0.04(-0.50%) |
Jun 15, 2007 | 7.221 | 7.239 | 7.063 | 7.102 | 1,035,124 | +0.01(+0.18%) |
Jun 14, 2007 | 7.092 | 7.143 | 7.037 | 7.090 | 566,303 | -0.00(-0.03%) |
Jun 13, 2007 | 6.967 | 7.111 | 6.967 | 7.092 | 1,157,964 | +0.12(+1.78%) |
Jun 12, 2007 | 6.980 | 7.136 | 6.916 | 6.967 | 1,057,100 | -0.06(-0.81%) |
Jun 11, 2007 | 7.090 | 7.090 | 6.942 | 7.024 | 543,200 | -0.10(-1.40%) |
Jun 08, 2007 | 7.074 | 7.132 | 7.054 | 7.124 | 573,629 | +0.02(+0.27%) |
Jun 07, 2007 | 7.179 | 7.189 | 7.076 | 7.104 | 837,340 | -0.03(-0.42%) |
Jun 06, 2007 | 7.241 | 7.242 | 7.113 | 7.134 | 959,053 | -0.13(-1.86%) |
Jun 05, 2007 | 7.432 | 7.356 | 7.198 | 7.269 | 608,565 | -0.00(-0.05%) |
Jun 04, 2007 | 7.241 | 7.292 | 7.223 | 7.273 | 642,374 | +0.03(+0.42%) |
Jun 01, 2007 | 7.303 | 7.348 | 7.223 | 7.242 | 1,482,532 | -0.02(-0.22%) |
May 31, 2007 | 7.058 | 7.290 | 7.058 | 7.258 | 1,037,378 | +0.20(+2.84%) |
May 30, 2007 | 6.848 | 7.097 | 6.843 | 7.058 | 1,753,569 | +0.20(+2.84%) |
May 29, 2007 | 6.832 | 6.873 | 6.772 | 6.863 | 1,333,772 | +0.04(+0.55%) |
May 25, 2007 | 6.903 | 6.911 | 6.737 | 6.825 | 1,244,177 | -0.12(-1.76%) |
May 24, 2007 | 6.696 | 7.127 | 6.682 | 6.948 | 2,989,858 | +0.31(+4.60%) |
May 23, 2007 | 6.673 | 6.774 | 6.593 | 6.643 | 806,348 | -0.01(-0.16%) |
May 22, 2007 | 6.336 | 6.682 | 6.328 | 6.653 | 1,139,932 | +0.33(+5.16%) |
May 21, 2007 | 6.304 | 6.382 | 6.304 | 6.327 | 1,302,780 | -0.06(-1.00%) |
May 18, 2007 | 6.279 | 6.391 | 6.234 | 6.391 | 895,379 | +0.12(+1.90%) |
May 17, 2007 | 6.257 | 6.323 | 6.208 | 6.272 | 695,342 | -0.01(-0.08%) |
May 16, 2007 | 6.231 | 6.277 | 6.174 | 6.277 | 517,843 | +0.06(+0.88%) |
May 15, 2007 | 6.380 | 6.433 | 6.197 | 6.222 | 870,586 | -0.17(-2.72%) |
May 14, 2007 | 6.513 | 6.527 | 6.359 | 6.396 | 1,160,781 | -0.06(-0.91%) |
May 11, 2007 | 6.282 | 6.454 | 6.282 | 6.454 | 1,089,782 | +0.20(+3.27%) |
May 10, 2007 | 6.362 | 6.433 | 6.249 | 6.250 | 870,586 | -0.11(-1.76%) |
May 09, 2007 | 6.348 | 6.401 | 6.321 | 6.362 | 352,178 | +0.00(+0.06%) |
May 08, 2007 | 6.336 | 6.380 | 6.229 | 6.359 | 811,420 | +0.01(+0.22%) |
May 07, 2007 | 6.417 | 6.460 | 6.318 | 6.344 | 644,064 | -0.08(-1.22%) |
May 04, 2007 | 6.273 | 6.423 | 6.238 | 6.423 | 1,000,188 | +0.16(+2.55%) |
May 03, 2007 | 6.291 | 6.309 | 6.202 | 6.263 | 839,031 | -0.05(-0.73%) |
May 02, 2007 | 6.337 | 6.392 | 6.297 | 6.309 | 670,548 | -0.03(-0.45%) |