Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.393 | 7.496 | 7.189 | 7.189 | 11,262,001 | -0.03(-0.35%) |
Jul 30, 2007 | 7.177 | 7.240 | 6.989 | 7.214 | 12,635,081 | +0.17(+2.38%) |
Jul 27, 2007 | 7.274 | 7.336 | 6.918 | 7.046 | 12,892,051 | -0.19(-2.67%) |
Jul 26, 2007 | 7.211 | 7.291 | 6.914 | 7.240 | 16,510,866 | -0.41(-5.32%) |
Jul 25, 2007 | 7.715 | 7.806 | 7.334 | 7.647 | 9,640,768 | +0.06(+0.75%) |
Jul 24, 2007 | 7.962 | 7.974 | 7.428 | 7.590 | 8,876,160 | -0.40(-4.95%) |
Jul 23, 2007 | 8.005 | 8.008 | 7.897 | 7.985 | 9,183,398 | +0.09(+1.19%) |
Jul 20, 2007 | 7.937 | 7.957 | 7.837 | 7.891 | 4,894,367 | -0.07(-0.93%) |
Jul 19, 2007 | 7.965 | 8.005 | 7.914 | 7.965 | 9,740,698 | +0.09(+1.08%) |
Jul 18, 2007 | 7.809 | 7.891 | 7.755 | 7.880 | 7,178,967 | +0.05(+0.69%) |
Jul 17, 2007 | 7.823 | 7.863 | 7.749 | 7.826 | 5,724,683 | +0.07(+0.95%) |
Jul 16, 2007 | 7.812 | 7.826 | 7.692 | 7.752 | 5,159,773 | -0.09(-1.09%) |
Jul 13, 2007 | 7.866 | 7.866 | 7.746 | 7.837 | 6,112,071 | -0.01(-0.18%) |
Jul 12, 2007 | 7.794 | 7.874 | 7.681 | 7.851 | 11,651,322 | +0.08(+1.02%) |
Jul 11, 2007 | 7.550 | 7.880 | 7.507 | 7.772 | 10,156,436 | +0.11(+1.37%) |
Jul 10, 2007 | 7.627 | 7.803 | 7.558 | 7.666 | 6,686,121 | -0.18(-2.36%) |
Jul 09, 2007 | 7.871 | 7.920 | 7.779 | 7.851 | 3,845,398 | +0.14(+1.81%) |
Jul 06, 2007 | 7.612 | 7.732 | 7.553 | 7.712 | 5,458,574 | +0.15(+1.96%) |
Jul 05, 2007 | 7.527 | 7.604 | 7.425 | 7.564 | 4,888,391 | +0.04(+0.49%) |
Jul 03, 2007 | 7.561 | 7.618 | 7.442 | 7.527 | 4,026,437 | +0.00(+0.00%) |
Jul 02, 2007 | 7.339 | 7.527 | 7.331 | 7.527 | 5,580,556 | +0.21(+2.88%) |
Jun 29, 2007 | 7.371 | 7.408 | 7.240 | 7.317 | 6,096,867 | +0.03(+0.39%) |
Jun 28, 2007 | 7.112 | 7.368 | 7.100 | 7.288 | 6,630,579 | +0.20(+2.81%) |
Jun 27, 2007 | 6.884 | 7.089 | 6.867 | 7.089 | 4,681,691 | +0.11(+1.55%) |
Jun 26, 2007 | 7.086 | 7.132 | 6.964 | 6.981 | 5,678,984 | -0.02(-0.28%) |
Jun 25, 2007 | 7.029 | 7.174 | 6.859 | 7.001 | 4,730,202 | -0.07(-1.01%) |
Jun 22, 2007 | 7.245 | 7.257 | 7.035 | 7.072 | 5,246,601 | -0.19(-2.59%) |
Jun 21, 2007 | 6.970 | 7.288 | 6.939 | 7.260 | 7,478,472 | +0.26(+3.70%) |
Jun 20, 2007 | 7.160 | 7.183 | 6.961 | 7.001 | 6,389,077 | -0.11(-1.56%) |
Jun 19, 2007 | 7.171 | 7.171 | 7.061 | 7.112 | 5,861,077 | -0.07(-0.99%) |
Jun 18, 2007 | 7.237 | 7.237 | 7.069 | 7.183 | 4,009,915 | +0.01(+0.12%) |
Jun 15, 2007 | 7.103 | 7.217 | 7.103 | 7.174 | 6,539,181 | +0.20(+2.94%) |
Jun 14, 2007 | 6.941 | 7.001 | 6.864 | 6.970 | 7,466,520 | +0.15(+2.13%) |
Jun 13, 2007 | 6.594 | 6.898 | 6.571 | 6.824 | 9,790,843 | +0.36(+5.54%) |
Jun 12, 2007 | 6.594 | 6.642 | 6.449 | 6.466 | 7,255,953 | -0.16(-2.45%) |
Jun 11, 2007 | 6.685 | 6.719 | 6.578 | 6.628 | 8,701,097 | +0.00(+0.00%) |
Jun 08, 2007 | 6.392 | 6.631 | 6.383 | 6.628 | 10,509,296 | +0.24(+3.83%) |
Jun 07, 2007 | 6.543 | 6.728 | 6.341 | 6.383 | 6,027,000 | -0.23(-3.44%) |
Jun 06, 2007 | 6.745 | 6.748 | 6.529 | 6.611 | 7,520,304 | -0.21(-3.05%) |
Jun 05, 2007 | 6.816 | 6.859 | 6.725 | 6.819 | 6,190,110 | +0.00(+0.04%) |
Jun 04, 2007 | 6.608 | 6.827 | 6.608 | 6.816 | 8,121,071 | +0.03(+0.38%) |
Jun 01, 2007 | 6.520 | 6.816 | 6.517 | 6.790 | 7,377,231 | +0.32(+4.97%) |
May 31, 2007 | 6.472 | 6.543 | 6.420 | 6.469 | 7,262,983 | +0.05(+0.75%) |
May 30, 2007 | 6.119 | 6.446 | 6.099 | 6.420 | 7,914,019 | +0.17(+2.73%) |
May 29, 2007 | 6.372 | 6.403 | 6.187 | 6.250 | 6,370,446 | +0.07(+1.15%) |
May 25, 2007 | 6.073 | 6.179 | 6.051 | 6.179 | 5,694,452 | +0.23(+3.87%) |
May 24, 2007 | 6.113 | 6.213 | 5.906 | 5.948 | 9,058,330 | -0.26(-4.26%) |
May 23, 2007 | 6.369 | 6.432 | 6.199 | 6.213 | 7,987,665 | -0.07(-1.13%) |
May 22, 2007 | 6.429 | 6.457 | 6.284 | 6.284 | 8,202,626 | -0.12(-1.91%) |
May 21, 2007 | 6.344 | 6.483 | 6.321 | 6.406 | 5,628,329 | +0.10(+1.62%) |
May 18, 2007 | 6.273 | 6.321 | 6.190 | 6.304 | 5,298,276 | +0.02(+0.36%) |
May 17, 2007 | 6.255 | 6.312 | 6.147 | 6.281 | 5,736,987 | -0.02(-0.27%) |
May 16, 2007 | 6.116 | 6.301 | 6.062 | 6.298 | 13,377,164 | +0.30(+4.98%) |
May 15, 2007 | 5.903 | 6.039 | 5.843 | 5.999 | 6,726,898 | +0.11(+1.79%) |
May 14, 2007 | 5.928 | 6.116 | 5.863 | 5.894 | 3,408,638 | -0.00(-0.05%) |
May 11, 2007 | 5.803 | 5.928 | 5.786 | 5.897 | 4,741,099 | +0.08(+1.42%) |
May 10, 2007 | 5.931 | 5.997 | 5.786 | 5.815 | 6,885,007 | -0.17(-2.76%) |
May 09, 2007 | 5.809 | 5.982 | 5.789 | 5.980 | 6,422,824 | +0.16(+2.79%) |
May 08, 2007 | 5.860 | 5.860 | 5.732 | 5.817 | 5,499,703 | -0.05(-0.87%) |
May 07, 2007 | 5.889 | 5.911 | 5.840 | 5.869 | 5,321,948 | +0.00(+0.00%) |
May 04, 2007 | 5.937 | 5.943 | 5.832 | 5.869 | 5,624,848 | -0.03(-0.58%) |
May 03, 2007 | 5.854 | 5.928 | 5.832 | 5.903 | 8,831,164 | +0.13(+2.22%) |
May 02, 2007 | 5.763 | 5.817 | 5.718 | 5.775 | 7,692,906 | +0.11(+2.01%) |