Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.919 | 6.995 | 6.691 | 6.691 | 8,722,463 | -0.12(-1.74%) |
Jul 30, 2007 | 6.641 | 6.852 | 6.641 | 6.810 | 5,709,915 | +0.21(+3.20%) |
Jul 27, 2007 | 6.750 | 6.820 | 6.573 | 6.598 | 6,592,817 | -0.18(-2.62%) |
Jul 26, 2007 | 6.979 | 6.987 | 6.607 | 6.776 | 6,185,723 | -0.31(-4.41%) |
Jul 25, 2007 | 7.224 | 7.249 | 6.987 | 7.088 | 7,267,729 | -0.05(-0.71%) |
Jul 24, 2007 | 7.401 | 7.401 | 7.114 | 7.139 | 4,612,023 | -0.30(-3.98%) |
Jul 23, 2007 | 7.409 | 7.528 | 7.401 | 7.435 | 5,242,401 | +0.02(+0.23%) |
Jul 20, 2007 | 7.494 | 7.502 | 7.350 | 7.418 | 4,960,645 | -0.08(-1.13%) |
Jul 19, 2007 | 7.283 | 7.638 | 7.249 | 7.502 | 14,802,548 | +0.53(+7.64%) |
Jul 18, 2007 | 6.995 | 7.038 | 6.700 | 6.970 | 7,403,976 | -0.09(-1.32%) |
Jul 17, 2007 | 7.198 | 7.316 | 6.995 | 7.063 | 5,728,793 | -0.08(-1.18%) |
Jul 16, 2007 | 7.038 | 7.283 | 7.029 | 7.147 | 6,772,219 | +0.11(+1.56%) |
Jul 13, 2007 | 6.953 | 7.088 | 6.919 | 7.038 | 4,269,076 | +0.08(+1.21%) |
Jul 12, 2007 | 6.801 | 7.029 | 6.776 | 6.953 | 7,236,637 | +0.13(+1.86%) |
Jul 11, 2007 | 6.480 | 6.860 | 6.480 | 6.826 | 10,576,100 | +0.35(+5.48%) |
Jul 10, 2007 | 6.514 | 6.539 | 6.396 | 6.472 | 4,063,934 | -0.07(-1.03%) |
Jul 09, 2007 | 6.598 | 6.632 | 6.522 | 6.539 | 3,429,935 | -0.01(-0.13%) |
Jul 06, 2007 | 6.480 | 6.548 | 6.463 | 6.548 | 2,809,509 | +0.07(+1.04%) |
Jul 05, 2007 | 6.548 | 6.573 | 6.438 | 6.480 | 2,411,006 | -0.02(-0.26%) |
Jul 03, 2007 | 6.539 | 6.615 | 6.421 | 6.497 | 2,901,499 | +0.07(+1.05%) |
Jul 02, 2007 | 6.514 | 6.531 | 6.294 | 6.429 | 7,470,504 | +0.22(+3.54%) |
Jun 29, 2007 | 6.210 | 6.353 | 6.184 | 6.210 | 5,521,072 | +0.03(+0.55%) |
Jun 28, 2007 | 6.227 | 6.253 | 6.159 | 6.176 | 3,231,635 | -0.06(-0.95%) |
Jun 27, 2007 | 6.075 | 6.286 | 6.066 | 6.235 | 3,618,664 | +0.10(+1.65%) |
Jun 26, 2007 | 6.091 | 6.151 | 6.024 | 6.134 | 4,348,315 | +0.06(+0.97%) |
Jun 25, 2007 | 6.058 | 6.134 | 6.007 | 6.075 | 4,359,816 | -0.02(-0.28%) |
Jun 22, 2007 | 6.167 | 6.184 | 6.058 | 6.091 | 3,545,880 | -0.11(-1.77%) |
Jun 21, 2007 | 6.032 | 6.218 | 6.024 | 6.201 | 3,462,543 | +0.14(+2.37%) |
Jun 20, 2007 | 6.125 | 6.167 | 6.041 | 6.058 | 2,737,739 | -0.07(-1.10%) |
Jun 19, 2007 | 6.117 | 6.277 | 6.032 | 6.125 | 3,937,705 | -0.01(-0.14%) |
Jun 18, 2007 | 6.091 | 6.151 | 6.015 | 6.134 | 4,540,765 | +0.05(+0.83%) |
Jun 15, 2007 | 6.184 | 6.184 | 6.058 | 6.083 | 5,320,305 | -0.01(-0.14%) |
Jun 14, 2007 | 6.083 | 6.151 | 6.041 | 6.091 | 4,588,584 | +0.01(+0.14%) |
Jun 13, 2007 | 6.015 | 6.142 | 6.015 | 6.083 | 5,058,604 | +0.08(+1.27%) |
Jun 12, 2007 | 6.142 | 6.235 | 6.007 | 6.007 | 4,453,531 | -0.19(-3.00%) |
Jun 11, 2007 | 6.244 | 6.303 | 6.159 | 6.193 | 2,328,284 | -0.07(-1.08%) |
Jun 08, 2007 | 6.066 | 6.277 | 6.066 | 6.260 | 4,612,206 | +0.17(+2.77%) |
Jun 07, 2007 | 6.100 | 6.176 | 6.066 | 6.091 | 5,990,888 | -0.07(-1.10%) |
Jun 06, 2007 | 6.083 | 6.159 | 6.041 | 6.159 | 3,315,581 | +0.00(+0.00%) |
Jun 05, 2007 | 6.134 | 6.235 | 6.091 | 6.159 | 2,639,363 | +0.00(+0.00%) |
Jun 04, 2007 | 6.125 | 6.244 | 6.117 | 6.159 | 2,106,326 | +0.02(+0.28%) |
Jun 01, 2007 | 5.998 | 6.260 | 5.998 | 6.142 | 4,914,297 | +0.15(+2.54%) |
May 31, 2007 | 6.049 | 6.108 | 5.965 | 5.990 | 6,779,600 | -0.01(-0.14%) |
May 30, 2007 | 6.091 | 6.100 | 5.973 | 5.998 | 6,149,001 | -0.17(-2.74%) |
May 29, 2007 | 6.227 | 6.294 | 6.049 | 6.167 | 3,415,284 | -0.03(-0.54%) |
May 25, 2007 | 6.108 | 6.210 | 6.049 | 6.201 | 3,020,714 | +0.16(+2.66%) |
May 24, 2007 | 6.294 | 6.303 | 6.015 | 6.041 | 4,091,081 | -0.27(-4.28%) |
May 23, 2007 | 6.514 | 6.548 | 6.294 | 6.311 | 6,989,451 | +0.05(+0.81%) |
May 22, 2007 | 6.100 | 6.269 | 6.041 | 6.260 | 4,267,920 | +0.14(+2.35%) |
May 21, 2007 | 6.108 | 6.218 | 6.024 | 6.117 | 3,928,790 | -0.01(-0.14%) |
May 18, 2007 | 6.108 | 6.167 | 5.973 | 6.125 | 4,327,695 | +0.03(+0.42%) |
May 17, 2007 | 6.167 | 6.286 | 6.083 | 6.100 | 3,699,842 | -0.07(-1.10%) |
May 16, 2007 | 6.032 | 6.201 | 5.973 | 6.167 | 4,478,162 | +0.14(+2.24%) |
May 15, 2007 | 6.227 | 6.260 | 5.998 | 6.032 | 3,576,576 | -0.16(-2.59%) |
May 14, 2007 | 6.167 | 6.277 | 6.167 | 6.193 | 6,134,569 | +0.12(+1.95%) |
May 11, 2007 | 6.083 | 6.142 | 5.880 | 6.075 | 5,081,278 | +0.19(+3.30%) |
May 10, 2007 | 5.982 | 6.091 | 5.872 | 5.880 | 2,963,358 | -0.16(-2.66%) |
May 09, 2007 | 5.973 | 6.108 | 5.956 | 6.041 | 4,163,789 | +0.05(+0.85%) |
May 08, 2007 | 5.846 | 6.041 | 5.846 | 5.990 | 5,352,542 | +0.11(+1.87%) |
May 07, 2007 | 5.956 | 6.024 | 5.838 | 5.880 | 3,319,092 | -0.09(-1.56%) |
May 04, 2007 | 5.948 | 5.998 | 5.897 | 5.973 | 6,422,185 | +0.06(+1.00%) |
May 03, 2007 | 5.914 | 5.931 | 5.855 | 5.914 | 4,356,794 | +0.03(+0.43%) |
May 02, 2007 | 5.846 | 5.982 | 5.830 | 5.889 | 6,851,969 | +0.10(+1.75%) |