Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.147 | 6.207 | 5.802 | 5.828 | 1,117,640 | -0.28(-4.52%) |
Jul 30, 2007 | 5.820 | 6.199 | 5.751 | 6.104 | 2,040,422 | +0.23(+3.96%) |
Jul 27, 2007 | 5.776 | 6.009 | 5.708 | 5.871 | 1,740,581 | +0.05(+0.89%) |
Jul 26, 2007 | 6.044 | 6.085 | 5.639 | 5.820 | 2,146,203 | -0.29(-4.80%) |
Jul 25, 2007 | 6.208 | 6.277 | 6.061 | 6.113 | 1,425,388 | -0.05(-0.84%) |
Jul 24, 2007 | 6.501 | 6.509 | 6.095 | 6.164 | 1,477,200 | -0.34(-5.30%) |
Jul 23, 2007 | 6.828 | 7.070 | 6.492 | 6.509 | 1,484,769 | -0.28(-4.19%) |
Jul 20, 2007 | 6.889 | 6.940 | 6.785 | 6.794 | 1,193,400 | -0.11(-1.62%) |
Jul 19, 2007 | 7.001 | 7.035 | 6.794 | 6.906 | 859,346 | +0.02(+0.25%) |
Jul 18, 2007 | 6.949 | 6.984 | 6.876 | 6.889 | 877,612 | -0.07(-0.99%) |
Jul 17, 2007 | 6.958 | 7.044 | 6.846 | 6.958 | 934,271 | -0.03(-0.49%) |
Jul 16, 2007 | 7.182 | 7.285 | 6.949 | 6.992 | 837,560 | -0.19(-2.64%) |
Jul 13, 2007 | 7.182 | 7.268 | 7.052 | 7.182 | 1,044,945 | -0.01(-0.12%) |
Jul 12, 2007 | 7.104 | 7.354 | 7.087 | 7.190 | 1,264,964 | +0.12(+1.71%) |
Jul 11, 2007 | 7.044 | 7.277 | 6.897 | 7.070 | 1,581,553 | +0.03(+0.49%) |
Jul 10, 2007 | 7.070 | 7.234 | 6.949 | 7.035 | 2,045,283 | -0.08(-1.09%) |
Jul 09, 2007 | 7.337 | 7.346 | 7.096 | 7.113 | 2,104,672 | -0.22(-3.06%) |
Jul 06, 2007 | 7.311 | 7.389 | 7.268 | 7.337 | 747,238 | +0.01(+0.12%) |
Jul 05, 2007 | 7.432 | 7.535 | 7.285 | 7.328 | 1,672,718 | -0.13(-1.73%) |
Jul 03, 2007 | 7.587 | 7.622 | 7.371 | 7.458 | 1,228,516 | -0.13(-1.70%) |
Jul 02, 2007 | 7.872 | 7.923 | 7.518 | 7.587 | 2,416,995 | -0.27(-3.40%) |
Jun 29, 2007 | 8.406 | 8.406 | 7.742 | 7.854 | 4,578,232 | -0.45(-5.40%) |
Jun 28, 2007 | 8.406 | 8.423 | 8.303 | 8.303 | 1,119,522 | -0.09(-1.13%) |
Jun 27, 2007 | 8.337 | 8.449 | 8.277 | 8.397 | 1,222,113 | +0.09(+1.14%) |
Jun 26, 2007 | 8.501 | 8.561 | 8.303 | 8.303 | 1,427,412 | -0.17(-2.03%) |
Jun 25, 2007 | 8.656 | 8.673 | 8.363 | 8.475 | 1,740,199 | -0.26(-2.96%) |
Jun 22, 2007 | 8.760 | 8.837 | 8.622 | 8.734 | 2,071,576 | -0.11(-1.27%) |
Jun 21, 2007 | 8.544 | 8.880 | 8.449 | 8.846 | 4,188,415 | +0.33(+3.85%) |
Jun 20, 2007 | 9.053 | 9.104 | 8.268 | 8.518 | 7,059,809 | -0.51(-5.64%) |
Jun 19, 2007 | 9.855 | 9.889 | 8.932 | 9.027 | 5,788,587 | -0.91(-9.19%) |
Jun 18, 2007 | 10.86 | 11.12 | 9.898 | 9.941 | 4,371,684 | -0.95(-8.71%) |
Jun 15, 2007 | 10.92 | 10.96 | 10.81 | 10.89 | 593,739 | +0.10(+0.96%) |
Jun 14, 2007 | 10.76 | 10.92 | 10.68 | 10.79 | 800,661 | +0.05(+0.48%) |
Jun 13, 2007 | 10.78 | 10.87 | 10.68 | 10.73 | 655,677 | -0.03(-0.24%) |
Jun 12, 2007 | 11.03 | 11.03 | 10.73 | 10.76 | 513,708 | -0.28(-2.58%) |
Jun 11, 2007 | 10.80 | 11.05 | 10.67 | 11.04 | 534,677 | +0.23(+2.15%) |
Jun 08, 2007 | 10.91 | 10.91 | 10.67 | 10.81 | 871,941 | -0.15(-1.34%) |
Jun 07, 2007 | 10.48 | 11.21 | 10.44 | 10.96 | 1,186,289 | -0.34(-2.98%) |
Jun 06, 2007 | 11.29 | 11.38 | 11.24 | 11.29 | 355,385 | -0.07(-0.61%) |
Jun 05, 2007 | 11.24 | 11.50 | 11.21 | 11.36 | 573,523 | +0.05(+0.46%) |
Jun 04, 2007 | 11.35 | 11.51 | 11.24 | 11.31 | 490,547 | -0.05(-0.45%) |
Jun 01, 2007 | 11.06 | 11.49 | 11.05 | 11.36 | 845,320 | +0.33(+2.97%) |
May 31, 2007 | 10.90 | 11.06 | 10.87 | 11.04 | 707,348 | +0.14(+1.27%) |
May 30, 2007 | 10.73 | 10.93 | 10.52 | 10.90 | 401,081 | +0.04(+0.40%) |
May 29, 2007 | 10.78 | 10.90 | 10.73 | 10.85 | 282,192 | +0.12(+1.12%) |
May 25, 2007 | 10.77 | 10.97 | 10.63 | 10.73 | 411,376 | -0.01(-0.08%) |
May 24, 2007 | 10.44 | 10.85 | 10.42 | 10.74 | 1,284,092 | +0.27(+2.55%) |
May 23, 2007 | 10.55 | 10.70 | 10.43 | 10.48 | 616,365 | -0.04(-0.41%) |
May 22, 2007 | 10.55 | 10.79 | 10.40 | 10.52 | 1,279,043 | +0.00(+0.00%) |
May 21, 2007 | 10.50 | 10.68 | 10.45 | 10.52 | 679,088 | -0.02(-0.16%) |
May 18, 2007 | 10.73 | 10.73 | 10.51 | 10.54 | 785,249 | -0.19(-1.77%) |
May 17, 2007 | 10.79 | 10.84 | 10.70 | 10.73 | 407,382 | -0.11(-1.03%) |
May 16, 2007 | 11.01 | 11.11 | 10.79 | 10.84 | 575,870 | -0.11(-1.02%) |
May 15, 2007 | 11.21 | 11.26 | 10.94 | 10.95 | 549,155 | -0.24(-2.16%) |
May 14, 2007 | 11.02 | 11.26 | 10.95 | 11.19 | 550,626 | +0.19(+1.72%) |
May 11, 2007 | 11.14 | 11.79 | 10.94 | 11.00 | 715,665 | -0.86(-7.27%) |
May 10, 2007 | 11.79 | 11.88 | 11.58 | 11.86 | 406,307 | +0.00(+0.00%) |
May 09, 2007 | 11.62 | 11.95 | 11.61 | 11.86 | 590,602 | +0.15(+1.25%) |
May 08, 2007 | 11.73 | 11.77 | 11.50 | 11.72 | 219,179 | -0.09(-0.80%) |
May 07, 2007 | 11.65 | 11.85 | 11.51 | 11.81 | 318,897 | +0.12(+1.03%) |
May 04, 2007 | 11.72 | 11.72 | 11.41 | 11.69 | 273,838 | +0.03(+0.22%) |
May 03, 2007 | 11.65 | 11.85 | 11.55 | 11.67 | 375,381 | +0.03(+0.30%) |
May 02, 2007 | 11.38 | 11.66 | 11.23 | 11.63 | 380,650 | +0.23(+2.04%) |