Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.842 | 7.945 | 7.665 | 7.740 | 984,987 | +0.02(+0.24%) |
Jul 30, 2007 | 7.646 | 7.750 | 7.609 | 7.721 | 703,929 | +0.07(+0.85%) |
Jul 27, 2007 | 7.805 | 7.852 | 7.572 | 7.656 | 1,070,140 | -0.15(-1.91%) |
Jul 26, 2007 | 7.889 | 7.889 | 7.544 | 7.805 | 1,426,828 | -0.21(-2.68%) |
Jul 25, 2007 | 7.833 | 8.048 | 7.628 | 8.020 | 1,314,887 | +0.03(+0.35%) |
Jul 24, 2007 | 8.216 | 8.356 | 7.908 | 7.992 | 966,885 | -0.20(-2.39%) |
Jul 23, 2007 | 8.225 | 8.234 | 8.029 | 8.188 | 908,403 | +0.05(+0.57%) |
Jul 20, 2007 | 8.225 | 8.253 | 8.076 | 8.141 | 1,385,901 | -0.06(-0.68%) |
Jul 19, 2007 | 7.992 | 8.291 | 7.992 | 8.197 | 1,687,283 | +0.25(+3.17%) |
Jul 18, 2007 | 7.702 | 7.945 | 7.674 | 7.945 | 1,208,312 | +0.25(+3.28%) |
Jul 17, 2007 | 7.730 | 7.824 | 7.646 | 7.693 | 772,908 | -0.03(-0.36%) |
Jul 16, 2007 | 7.796 | 7.889 | 7.628 | 7.721 | 994,091 | -0.11(-1.43%) |
Jul 13, 2007 | 7.880 | 7.954 | 7.749 | 7.833 | 1,056,323 | -0.02(-0.24%) |
Jul 12, 2007 | 7.852 | 7.954 | 7.805 | 7.852 | 1,379,946 | +0.12(+1.57%) |
Jul 11, 2007 | 7.777 | 7.814 | 7.665 | 7.730 | 1,101,459 | -0.07(-0.84%) |
Jul 10, 2007 | 7.814 | 7.973 | 7.749 | 7.796 | 2,118,269 | +0.07(+0.97%) |
Jul 09, 2007 | 7.441 | 7.805 | 7.385 | 7.721 | 1,918,883 | +0.39(+5.35%) |
Jul 06, 2007 | 7.217 | 7.441 | 7.189 | 7.329 | 2,009,231 | +0.12(+1.68%) |
Jul 05, 2007 | 7.282 | 7.282 | 7.105 | 7.208 | 769,481 | +0.09(+1.31%) |
Jul 03, 2007 | 7.236 | 7.254 | 7.077 | 7.114 | 436,475 | +0.01(+0.13%) |
Jul 02, 2007 | 7.226 | 7.254 | 7.077 | 7.105 | 555,474 | -0.05(-0.65%) |
Jun 29, 2007 | 7.152 | 7.180 | 7.067 | 7.152 | 779,121 | +0.07(+0.92%) |
Jun 28, 2007 | 7.254 | 7.226 | 6.983 | 7.086 | 1,286,074 | +0.20(+2.85%) |
Jun 27, 2007 | 6.769 | 6.927 | 6.713 | 6.890 | 1,039,185 | +0.12(+1.79%) |
Jun 26, 2007 | 6.983 | 7.049 | 6.741 | 6.769 | 1,157,221 | -0.29(-4.10%) |
Jun 25, 2007 | 7.152 | 7.217 | 7.028 | 7.058 | 864,488 | -0.19(-2.58%) |
Jun 22, 2007 | 7.208 | 7.329 | 7.142 | 7.245 | 972,669 | +0.08(+1.17%) |
Jun 21, 2007 | 7.208 | 7.282 | 7.030 | 7.161 | 1,157,756 | -0.05(-0.65%) |
Jun 20, 2007 | 7.320 | 7.338 | 7.198 | 7.208 | 1,130,122 | -0.11(-1.53%) |
Jun 19, 2007 | 7.095 | 7.581 | 7.039 | 7.320 | 2,576,220 | +0.22(+3.16%) |
Jun 18, 2007 | 7.105 | 7.114 | 7.039 | 7.095 | 648,874 | +0.02(+0.26%) |
Jun 15, 2007 | 6.974 | 7.114 | 6.927 | 7.077 | 2,362,963 | +0.20(+2.85%) |
Jun 14, 2007 | 6.769 | 6.909 | 6.759 | 6.881 | 781,049 | +0.12(+1.80%) |
Jun 13, 2007 | 6.853 | 6.881 | 6.675 | 6.759 | 693,861 | +0.01(+0.14%) |
Jun 12, 2007 | 6.927 | 6.937 | 6.741 | 6.750 | 733,278 | -0.24(-3.47%) |
Jun 11, 2007 | 7.030 | 7.086 | 6.918 | 6.993 | 1,100,559 | +0.06(+0.81%) |
Jun 08, 2007 | 6.825 | 7.086 | 6.825 | 6.937 | 1,272,150 | +0.02(+0.27%) |
Jun 07, 2007 | 6.918 | 6.974 | 6.582 | 6.918 | 1,669,316 | +0.00(+0.00%) |
Jun 06, 2007 | 7.002 | 7.067 | 6.909 | 6.918 | 645,691 | -0.20(-2.76%) |
Jun 05, 2007 | 7.161 | 7.161 | 6.993 | 7.114 | 994,909 | -0.06(-0.78%) |
Jun 04, 2007 | 7.161 | 7.282 | 7.067 | 7.170 | 1,159,084 | +0.01(+0.13%) |
Jun 01, 2007 | 6.881 | 7.226 | 6.881 | 7.161 | 2,169,468 | +0.35(+5.21%) |
May 31, 2007 | 6.619 | 6.815 | 6.591 | 6.806 | 1,604,696 | +0.27(+4.14%) |
May 30, 2007 | 6.330 | 6.535 | 6.293 | 6.535 | 1,383,438 | +0.21(+3.24%) |
May 29, 2007 | 6.339 | 6.358 | 6.246 | 6.330 | 855,919 | +0.02(+0.30%) |
May 25, 2007 | 6.367 | 6.423 | 6.190 | 6.311 | 1,101,132 | -0.02(-0.30%) |
May 24, 2007 | 6.713 | 6.722 | 6.311 | 6.330 | 1,961,834 | -0.40(-5.96%) |
May 23, 2007 | 6.591 | 6.769 | 6.591 | 6.731 | 1,411,822 | +0.15(+2.27%) |
May 22, 2007 | 6.666 | 6.769 | 6.573 | 6.582 | 1,840,720 | -0.08(-1.26%) |
May 21, 2007 | 6.675 | 6.675 | 6.535 | 6.666 | 733,063 | +0.05(+0.71%) |
May 18, 2007 | 6.629 | 6.629 | 6.498 | 6.619 | 1,151,544 | +0.14(+2.16%) |
May 17, 2007 | 6.461 | 6.507 | 6.395 | 6.479 | 959,103 | +0.03(+0.43%) |
May 16, 2007 | 6.545 | 6.601 | 6.377 | 6.451 | 1,767,179 | -0.15(-2.26%) |
May 15, 2007 | 6.778 | 6.815 | 6.591 | 6.601 | 1,193,467 | -0.21(-3.02%) |
May 14, 2007 | 7.011 | 7.039 | 6.778 | 6.806 | 971,063 | -0.20(-2.80%) |
May 11, 2007 | 6.993 | 7.067 | 6.965 | 7.002 | 697,717 | +0.01(+0.13%) |
May 10, 2007 | 7.133 | 7.133 | 6.955 | 6.993 | 884,089 | -0.21(-2.85%) |
May 09, 2007 | 7.152 | 7.236 | 7.152 | 7.198 | 668,154 | +0.00(+0.00%) |
May 08, 2007 | 7.198 | 7.236 | 7.123 | 7.198 | 826,924 | -0.07(-0.90%) |
May 07, 2007 | 7.376 | 7.432 | 7.225 | 7.264 | 942,571 | -0.09(-1.27%) |
May 04, 2007 | 7.534 | 7.581 | 7.301 | 7.357 | 902,566 | -0.12(-1.62%) |
May 03, 2007 | 7.441 | 7.488 | 7.376 | 7.478 | 1,116,494 | +0.05(+0.63%) |
May 02, 2007 | 7.469 | 7.609 | 7.422 | 7.432 | 1,282,861 | -0.07(-0.87%) |