Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.725 | 9.206 | 8.255 | 8.358 | 18,239,268 | -0.03(-0.42%) |
Jul 30, 2007 | 7.902 | 8.453 | 7.803 | 8.393 | 12,984,581 | +0.58(+7.47%) |
Jul 27, 2007 | 7.938 | 8.566 | 7.745 | 7.810 | 11,716,831 | -0.13(-1.68%) |
Jul 26, 2007 | 8.370 | 8.370 | 7.350 | 7.944 | 15,018,755 | -0.46(-5.47%) |
Jul 25, 2007 | 8.639 | 8.725 | 7.863 | 8.403 | 11,555,005 | -0.05(-0.53%) |
Jul 24, 2007 | 8.832 | 9.117 | 8.328 | 8.448 | 9,914,527 | -0.66(-7.22%) |
Jul 23, 2007 | 9.366 | 9.366 | 9.066 | 9.105 | 6,086,974 | -0.15(-1.66%) |
Jul 20, 2007 | 9.495 | 9.495 | 9.103 | 9.260 | 7,965,127 | -0.26(-2.69%) |
Jul 19, 2007 | 9.670 | 9.702 | 9.430 | 9.516 | 5,313,982 | -0.04(-0.46%) |
Jul 18, 2007 | 9.590 | 9.597 | 9.421 | 9.559 | 8,399,764 | -0.05(-0.50%) |
Jul 17, 2007 | 9.597 | 9.779 | 9.553 | 9.607 | 7,418,668 | +0.04(+0.38%) |
Jul 16, 2007 | 9.895 | 9.895 | 9.529 | 9.571 | 13,710,995 | -0.18(-1.88%) |
Jul 13, 2007 | 8.832 | 9.783 | 8.831 | 9.754 | 18,788,210 | +0.92(+10.44%) |
Jul 12, 2007 | 8.996 | 9.014 | 8.747 | 8.832 | 9,980,135 | -0.11(-1.25%) |
Jul 11, 2007 | 8.797 | 9.076 | 8.746 | 8.944 | 11,964,196 | +0.11(+1.28%) |
Jul 10, 2007 | 8.884 | 9.090 | 8.754 | 8.831 | 10,685,044 | -0.32(-3.50%) |
Jul 09, 2007 | 9.376 | 9.345 | 9.017 | 9.151 | 7,228,583 | -0.01(-0.08%) |
Jul 06, 2007 | 9.104 | 9.191 | 8.951 | 9.158 | 5,949,431 | +0.07(+0.78%) |
Jul 05, 2007 | 9.124 | 9.232 | 9.037 | 9.087 | 11,030,965 | -0.04(-0.45%) |
Jul 03, 2007 | 9.044 | 9.188 | 9.023 | 9.127 | 5,930,863 | +0.12(+1.29%) |
Jul 02, 2007 | 8.870 | 9.103 | 8.806 | 9.011 | 9,814,052 | +0.30(+3.47%) |
Jun 29, 2007 | 8.855 | 9.014 | 8.627 | 8.709 | 10,479,417 | -0.03(-0.33%) |
Jun 28, 2007 | 8.330 | 8.819 | 8.330 | 8.738 | 10,696,474 | +0.44(+5.35%) |
Jun 27, 2007 | 8.470 | 8.470 | 8.022 | 8.294 | 15,135,942 | -0.21(-2.48%) |
Jun 26, 2007 | 8.665 | 8.826 | 8.384 | 8.505 | 11,372,072 | -0.05(-0.58%) |
Jun 25, 2007 | 8.741 | 8.930 | 8.474 | 8.554 | 9,828,294 | -0.18(-2.05%) |
Jun 22, 2007 | 8.595 | 8.943 | 8.688 | 8.733 | 10,719,499 | -0.07(-0.84%) |
Jun 21, 2007 | 8.274 | 8.921 | 8.162 | 8.807 | 17,181,856 | +0.58(+7.00%) |
Jun 20, 2007 | 8.386 | 8.598 | 8.230 | 8.232 | 11,496,549 | -0.11(-1.27%) |
Jun 19, 2007 | 8.077 | 8.361 | 7.939 | 8.338 | 7,894,292 | +0.23(+2.82%) |
Jun 18, 2007 | 8.050 | 8.261 | 8.034 | 8.109 | 6,939,742 | +0.12(+1.47%) |
Jun 15, 2007 | 7.843 | 8.009 | 7.835 | 7.992 | 10,224,962 | +0.31(+4.01%) |
Jun 14, 2007 | 7.696 | 7.855 | 7.545 | 7.683 | 11,485,545 | +0.10(+1.32%) |
Jun 13, 2007 | 7.327 | 7.646 | 7.169 | 7.583 | 13,341,003 | +0.37(+5.18%) |
Jun 12, 2007 | 7.076 | 7.345 | 6.990 | 7.209 | 14,398,711 | +0.12(+1.70%) |
Jun 11, 2007 | 6.961 | 7.180 | 6.907 | 7.089 | 6,726,550 | +0.13(+1.84%) |
Jun 08, 2007 | 6.766 | 7.032 | 6.737 | 6.961 | 5,258,290 | +0.23(+3.44%) |
Jun 07, 2007 | 6.871 | 6.927 | 6.666 | 6.730 | 7,903,920 | -0.18(-2.55%) |
Jun 06, 2007 | 7.102 | 7.147 | 6.818 | 6.905 | 8,820,852 | -0.20(-2.78%) |
Jun 05, 2007 | 7.052 | 7.180 | 7.001 | 7.103 | 10,350,126 | +0.05(+0.74%) |
Jun 04, 2007 | 6.762 | 7.074 | 6.754 | 7.051 | 10,260,001 | +0.32(+4.71%) |
Jun 01, 2007 | 6.558 | 6.762 | 6.514 | 6.734 | 9,662,410 | +0.23(+3.53%) |
May 31, 2007 | 6.458 | 6.725 | 6.485 | 6.504 | 12,744,066 | +0.05(+0.72%) |
May 30, 2007 | 6.180 | 6.516 | 6.048 | 6.458 | 10,705,675 | +0.29(+4.69%) |
May 29, 2007 | 6.136 | 6.253 | 6.123 | 6.168 | 3,373,934 | +0.01(+0.09%) |
May 25, 2007 | 5.946 | 6.190 | 5.975 | 6.162 | 4,552,955 | +0.22(+3.64%) |
May 24, 2007 | 6.040 | 6.144 | 5.898 | 5.946 | 7,338,563 | -0.09(-1.56%) |
May 23, 2007 | 6.257 | 6.267 | 6.037 | 6.040 | 3,824,499 | -0.21(-3.28%) |
May 22, 2007 | 6.251 | 6.325 | 6.193 | 6.245 | 6,522,299 | +0.00(+0.02%) |
May 21, 2007 | 6.139 | 6.274 | 6.128 | 6.244 | 4,159,994 | +0.12(+1.95%) |
May 18, 2007 | 6.168 | 6.197 | 6.030 | 6.125 | 4,450,898 | -0.02(-0.31%) |
May 17, 2007 | 6.091 | 6.270 | 6.036 | 6.144 | 7,792,785 | +0.05(+0.86%) |
May 16, 2007 | 6.004 | 6.112 | 5.944 | 6.091 | 5,368,999 | +0.12(+2.07%) |
May 15, 2007 | 5.936 | 6.106 | 5.889 | 5.968 | 6,252,707 | +0.03(+0.54%) |
May 14, 2007 | 5.870 | 6.030 | 5.867 | 5.936 | 6,937,679 | +0.09(+1.47%) |
May 11, 2007 | 5.816 | 5.896 | 5.792 | 5.850 | 8,032,523 | +0.04(+0.73%) |
May 10, 2007 | 5.838 | 5.952 | 5.680 | 5.808 | 8,077,039 | -0.05(-0.77%) |
May 09, 2007 | 5.898 | 5.899 | 5.784 | 5.853 | 7,361,312 | -0.05(-0.84%) |
May 08, 2007 | 5.982 | 5.982 | 5.822 | 5.902 | 6,384,755 | -0.08(-1.36%) |
May 07, 2007 | 5.872 | 6.032 | 5.851 | 5.984 | 8,141,870 | +0.13(+2.29%) |
May 04, 2007 | 5.956 | 6.010 | 5.725 | 5.850 | 11,419,525 | -0.12(-2.02%) |
May 03, 2007 | 5.819 | 5.975 | 5.755 | 5.970 | 10,016,309 | +0.15(+2.60%) |
May 02, 2007 | 5.645 | 5.889 | 5.645 | 5.819 | 14,019,167 | +0.22(+3.95%) |