Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.951 | 6.053 | 5.790 | 5.808 | 28,472,678 | -0.02(-0.31%) |
Jul 30, 2007 | 5.799 | 5.913 | 5.692 | 5.826 | 35,161,036 | +0.10(+1.75%) |
Jul 27, 2007 | 5.833 | 5.844 | 5.603 | 5.726 | 29,155,860 | -0.04(-0.77%) |
Jul 26, 2007 | 5.857 | 5.924 | 5.543 | 5.770 | 37,659,236 | -0.39(-6.30%) |
Jul 25, 2007 | 6.145 | 6.218 | 5.888 | 6.158 | 24,886,090 | +0.03(+0.55%) |
Jul 24, 2007 | 6.437 | 6.437 | 6.062 | 6.125 | 24,239,728 | -0.37(-5.73%) |
Jul 23, 2007 | 6.357 | 6.520 | 6.343 | 6.497 | 16,080,679 | +0.20(+3.15%) |
Jul 20, 2007 | 6.341 | 6.381 | 6.272 | 6.299 | 22,289,788 | -0.09(-1.40%) |
Jul 19, 2007 | 6.354 | 6.408 | 6.285 | 6.388 | 18,613,306 | +0.17(+2.69%) |
Jul 18, 2007 | 6.167 | 6.256 | 6.049 | 6.221 | 17,695,720 | -0.00(-0.04%) |
Jul 17, 2007 | 6.196 | 6.256 | 6.156 | 6.223 | 20,642,690 | +0.07(+1.09%) |
Jul 16, 2007 | 6.123 | 6.212 | 6.096 | 6.156 | 18,758,634 | +0.09(+1.43%) |
Jul 13, 2007 | 6.067 | 6.105 | 5.915 | 6.069 | 28,598,568 | +0.17(+2.80%) |
Jul 12, 2007 | 5.721 | 5.966 | 5.714 | 5.904 | 30,523,760 | +0.28(+5.00%) |
Jul 11, 2007 | 5.489 | 5.630 | 5.485 | 5.623 | 18,024,356 | +0.10(+1.90%) |
Jul 10, 2007 | 5.498 | 5.540 | 5.465 | 5.518 | 17,114,664 | -0.05(-0.88%) |
Jul 09, 2007 | 5.596 | 5.636 | 5.520 | 5.567 | 15,507,797 | +0.06(+1.18%) |
Jul 06, 2007 | 5.569 | 5.572 | 5.451 | 5.502 | 22,610,304 | +0.00(+0.00%) |
Jul 05, 2007 | 5.534 | 5.543 | 5.447 | 5.502 | 19,917,586 | -0.01(-0.12%) |
Jul 03, 2007 | 5.538 | 5.558 | 5.491 | 5.509 | 6,917,960 | +0.03(+0.49%) |
Jul 02, 2007 | 5.429 | 5.485 | 5.411 | 5.482 | 15,863,783 | +0.10(+1.95%) |
Jun 29, 2007 | 5.418 | 5.465 | 5.331 | 5.378 | 11,057,975 | +0.01(+0.21%) |
Jun 28, 2007 | 5.386 | 5.436 | 5.364 | 5.366 | 22,077,394 | +0.02(+0.38%) |
Jun 27, 2007 | 5.226 | 5.349 | 5.197 | 5.346 | 19,512,862 | +0.03(+0.55%) |
Jun 26, 2007 | 5.444 | 5.509 | 5.286 | 5.317 | 24,408,786 | -0.09(-1.65%) |
Jun 25, 2007 | 5.502 | 5.545 | 5.366 | 5.407 | 20,484,424 | -0.09(-1.62%) |
Jun 22, 2007 | 5.572 | 5.572 | 5.469 | 5.496 | 19,191,846 | -0.09(-1.56%) |
Jun 21, 2007 | 5.587 | 5.676 | 5.471 | 5.583 | 26,358,190 | +0.05(+0.97%) |
Jun 20, 2007 | 5.799 | 5.808 | 5.520 | 5.529 | 40,018,804 | -0.21(-3.73%) |
Jun 19, 2007 | 5.775 | 5.817 | 5.721 | 5.743 | 19,945,514 | -0.04(-0.73%) |
Jun 18, 2007 | 5.797 | 5.819 | 5.694 | 5.786 | 17,485,894 | +0.02(+0.43%) |
Jun 15, 2007 | 5.650 | 5.784 | 5.643 | 5.761 | 20,927,838 | +0.23(+4.20%) |
Jun 14, 2007 | 5.476 | 5.554 | 5.462 | 5.529 | 17,847,708 | +0.10(+1.93%) |
Jun 13, 2007 | 5.389 | 5.442 | 5.342 | 5.424 | 17,325,386 | +0.07(+1.29%) |
Jun 12, 2007 | 5.420 | 5.465 | 5.299 | 5.355 | 20,462,456 | -0.11(-2.08%) |
Jun 11, 2007 | 5.409 | 5.531 | 5.371 | 5.469 | 23,574,864 | +0.09(+1.66%) |
Jun 08, 2007 | 5.353 | 5.395 | 5.271 | 5.380 | 32,794,506 | +0.08(+1.52%) |
Jun 07, 2007 | 5.502 | 5.527 | 5.226 | 5.299 | 18,550,188 | -0.20(-3.69%) |
Jun 06, 2007 | 5.583 | 5.614 | 5.433 | 5.502 | 20,471,870 | -0.18(-3.22%) |
Jun 05, 2007 | 5.719 | 5.730 | 5.627 | 5.685 | 14,369,943 | -0.08(-1.35%) |
Jun 04, 2007 | 5.799 | 5.866 | 5.697 | 5.763 | 17,000,072 | -0.13(-2.23%) |
Jun 01, 2007 | 5.775 | 5.913 | 5.761 | 5.895 | 13,598,297 | +0.23(+4.10%) |
May 31, 2007 | 5.708 | 5.708 | 5.563 | 5.663 | 12,838,801 | +0.01(+0.16%) |
May 30, 2007 | 5.505 | 5.683 | 5.465 | 5.654 | 30,104,410 | +0.01(+0.24%) |
May 29, 2007 | 5.712 | 5.772 | 5.583 | 5.641 | 16,416,592 | +0.06(+1.08%) |
May 25, 2007 | 5.520 | 5.616 | 5.480 | 5.581 | 10,716,561 | +0.15(+2.79%) |
May 24, 2007 | 5.576 | 5.661 | 5.409 | 5.429 | 22,356,596 | -0.20(-3.49%) |
May 23, 2007 | 5.685 | 5.721 | 5.607 | 5.625 | 15,863,335 | -0.03(-0.59%) |
May 22, 2007 | 5.790 | 5.844 | 5.594 | 5.659 | 24,464,380 | -0.08(-1.36%) |
May 21, 2007 | 5.685 | 5.792 | 5.681 | 5.737 | 12,888,603 | +0.08(+1.50%) |
May 18, 2007 | 5.560 | 5.674 | 5.554 | 5.652 | 15,430,184 | +0.08(+1.40%) |
May 17, 2007 | 5.444 | 5.603 | 5.362 | 5.574 | 21,571,660 | +0.07(+1.30%) |
May 16, 2007 | 5.331 | 5.502 | 5.286 | 5.502 | 22,571,918 | +0.28(+5.29%) |
May 15, 2007 | 5.197 | 5.333 | 5.197 | 5.226 | 14,537,579 | +0.03(+0.56%) |
May 14, 2007 | 5.331 | 5.353 | 5.130 | 5.197 | 11,935,834 | -0.09(-1.69%) |
May 11, 2007 | 5.282 | 5.320 | 5.215 | 5.286 | 13,385,790 | +0.06(+1.11%) |
May 10, 2007 | 5.371 | 5.485 | 5.208 | 5.228 | 32,875,328 | -0.19(-3.46%) |
May 09, 2007 | 5.123 | 5.431 | 5.103 | 5.415 | 31,962,050 | +0.29(+5.75%) |
May 08, 2007 | 5.036 | 5.132 | 4.985 | 5.121 | 15,652,164 | +0.02(+0.48%) |
May 07, 2007 | 5.025 | 5.132 | 5.025 | 5.097 | 21,263,396 | +0.09(+1.87%) |
May 04, 2007 | 5.021 | 5.034 | 4.862 | 5.003 | 15,654,854 | +0.05(+0.95%) |
May 03, 2007 | 4.929 | 4.958 | 4.858 | 4.956 | 13,958,766 | +0.08(+1.65%) |
May 02, 2007 | 4.800 | 4.902 | 4.773 | 4.876 | 7,783,265 | +0.12(+2.63%) |