Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.024 | 6.093 | 6.024 | 6.087 | 6,400 | +0.09(+1.46%) |
Jul 30, 2007 | 5.781 | 6.031 | 5.781 | 5.999 | 6,560 | +0.17(+2.89%) |
Jul 27, 2007 | 5.799 | 5.937 | 5.799 | 5.831 | 36,643 | -0.03(-0.53%) |
Jul 26, 2007 | 6.074 | 6.074 | 5.812 | 5.862 | 17,132 | -0.21(-3.40%) |
Jul 25, 2007 | 5.937 | 6.118 | 5.937 | 6.068 | 9,969 | +0.07(+1.25%) |
Jul 24, 2007 | 6.399 | 6.437 | 5.943 | 5.993 | 41,629 | -0.51(-7.79%) |
Jul 23, 2007 | 6.743 | 6.743 | 6.499 | 6.499 | 13,830 | -0.31(-4.50%) |
Jul 20, 2007 | 6.812 | 6.843 | 6.468 | 6.806 | 23,415 | -0.07(-1.00%) |
Jul 19, 2007 | 6.868 | 6.893 | 6.868 | 6.874 | 23,504 | -0.02(-0.36%) |
Jul 18, 2007 | 6.881 | 6.906 | 6.487 | 6.899 | 78,366 | -0.16(-2.30%) |
Jul 17, 2007 | 7.093 | 7.093 | 7.062 | 7.062 | 54,930 | -0.05(-0.70%) |
Jul 16, 2007 | 7.093 | 7.112 | 7.093 | 7.112 | 4,456 | +0.01(+0.18%) |
Jul 13, 2007 | 7.093 | 7.099 | 7.093 | 7.099 | 2,720 | +0.01(+0.09%) |
Jul 12, 2007 | 7.093 | 7.124 | 7.093 | 7.093 | 7,090 | +0.00(+0.00%) |
Jul 11, 2007 | 7.093 | 7.111 | 7.093 | 7.093 | 39,855 | +0.00(+0.00%) |
Jul 10, 2007 | 7.187 | 7.206 | 7.093 | 7.093 | 9,816 | -0.06(-0.87%) |
Jul 09, 2007 | 7.224 | 7.249 | 7.124 | 7.156 | 36,293 | -0.09(-1.29%) |
Jul 06, 2007 | 7.262 | 7.262 | 7.249 | 7.249 | 6,080 | +0.00(+0.00%) |
Jul 05, 2007 | 7.199 | 7.281 | 7.131 | 7.249 | 11,700 | -0.13(-1.78%) |
Jul 03, 2007 | 7.518 | 7.574 | 7.381 | 7.381 | 13,761 | -0.16(-2.15%) |
Jul 02, 2007 | 7.349 | 7.612 | 7.349 | 7.543 | 2,400 | +0.32(+4.41%) |
Jun 29, 2007 | 7.256 | 7.256 | 7.137 | 7.224 | 13,105 | -0.09(-1.28%) |
Jun 28, 2007 | 7.437 | 7.499 | 7.268 | 7.318 | 6,232 | -0.13(-1.76%) |
Jun 27, 2007 | 7.499 | 7.680 | 7.449 | 7.449 | 12,071 | +0.04(+0.51%) |
Jun 26, 2007 | 7.530 | 7.537 | 7.412 | 7.412 | 11,434 | -0.14(-1.90%) |
Jun 25, 2007 | 7.599 | 7.655 | 7.537 | 7.555 | 33,830 | -0.05(-0.66%) |
Jun 22, 2007 | 7.537 | 7.643 | 7.537 | 7.605 | 6,259 | +0.02(+0.25%) |
Jun 21, 2007 | 7.674 | 7.687 | 7.187 | 7.587 | 13,761 | -0.02(-0.33%) |
Jun 20, 2007 | 7.624 | 7.624 | 7.543 | 7.612 | 6,560 | +0.04(+0.49%) |
Jun 19, 2007 | 7.543 | 7.574 | 7.543 | 7.574 | 1,760 | +0.02(+0.25%) |
Jun 18, 2007 | 7.662 | 7.705 | 7.555 | 7.555 | 22,402 | -0.16(-2.11%) |
Jun 15, 2007 | 7.693 | 7.718 | 7.687 | 7.718 | 36,643 | -0.01(-0.08%) |
Jun 14, 2007 | 7.749 | 7.749 | 7.724 | 7.724 | 4,160 | -0.06(-0.72%) |
Jun 13, 2007 | 7.780 | 7.780 | 7.780 | 7.780 | 800 | -0.02(-0.24%) |
Jun 12, 2007 | 7.789 | 7.799 | 7.780 | 7.799 | 2,240 | +0.01(+0.16%) |
Jun 11, 2007 | 7.799 | 7.799 | 7.787 | 7.787 | 320 | +0.03(+0.40%) |
Jun 08, 2007 | 7.768 | 7.768 | 7.749 | 7.755 | 1,440 | +0.01(+0.16%) |
Jun 07, 2007 | 7.705 | 7.793 | 7.693 | 7.743 | 12,497 | -0.02(-0.24%) |
Jun 06, 2007 | 7.812 | 7.843 | 7.762 | 7.762 | 55,203 | -0.01(-0.16%) |
Jun 05, 2007 | 7.837 | 7.837 | 7.762 | 7.774 | 2,096 | -0.04(-0.48%) |
Jun 04, 2007 | 7.743 | 7.812 | 7.743 | 7.812 | 6,104 | +0.09(+1.23%) |
Jun 01, 2007 | 7.655 | 7.743 | 7.655 | 7.717 | 30,073 | +0.11(+1.46%) |
May 31, 2007 | 7.749 | 7.874 | 7.605 | 7.605 | 27,473 | -0.24(-3.03%) |
May 30, 2007 | 7.718 | 7.862 | 7.718 | 7.843 | 12,391 | +0.09(+1.21%) |
May 29, 2007 | 7.837 | 7.837 | 7.637 | 7.749 | 7,515 | -0.04(-0.56%) |
May 25, 2007 | 7.555 | 7.862 | 7.555 | 7.793 | 91,026 | +0.24(+3.16%) |
May 24, 2007 | 7.530 | 7.555 | 7.530 | 7.555 | 59,205 | +0.02(+0.32%) |
May 23, 2007 | 7.499 | 7.562 | 7.499 | 7.530 | 42,359 | +0.04(+0.50%) |
May 22, 2007 | 7.262 | 7.493 | 7.262 | 7.493 | 7,760 | +0.15(+2.04%) |
May 21, 2007 | 7.324 | 7.356 | 7.324 | 7.343 | 1,315 | +0.02(+0.26%) |
May 18, 2007 | 7.324 | 7.324 | 7.324 | 7.324 | 640 | -0.04(-0.59%) |
May 17, 2007 | 7.368 | 7.368 | 7.368 | 7.368 | 480 | -0.11(-1.50%) |
May 16, 2007 | 7.449 | 7.487 | 7.374 | 7.481 | 9,412 | +0.01(+0.08%) |
May 15, 2007 | 7.499 | 7.499 | 7.431 | 7.474 | 66,326 | -0.01(-0.17%) |
May 14, 2007 | 7.431 | 7.593 | 7.093 | 7.487 | 91,314 | -0.02(-0.33%) |
May 11, 2007 | 7.369 | 7.512 | 7.356 | 7.512 | 17,921 | +0.01(+0.08%) |
May 10, 2007 | 7.468 | 7.537 | 7.374 | 7.505 | 9,280 | +0.01(+0.08%) |
May 09, 2007 | 7.505 | 7.505 | 7.499 | 7.499 | 800 | -0.06(-0.74%) |
May 08, 2007 | 7.530 | 7.562 | 7.524 | 7.555 | 6,970 | +0.03(+0.37%) |
May 07, 2007 | 7.555 | 7.587 | 7.527 | 7.527 | 15,761 | -0.03(-0.37%) |
May 04, 2007 | 7.530 | 7.562 | 7.530 | 7.555 | 16,212 | +0.01(+0.08%) |
May 03, 2007 | 7.505 | 7.562 | 7.499 | 7.549 | 38,778 | -0.01(-0.08%) |
May 02, 2007 | 7.487 | 7.562 | 7.462 | 7.555 | 52,077 | +0.01(+0.17%) |