Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.142 | 6.360 | 6.140 | 6.282 | 3,223,323 | +0.02(+0.32%) |
Jul 30, 2007 | 6.231 | 6.312 | 6.059 | 6.261 | 5,638,342 | -0.07(-1.05%) |
Jul 27, 2007 | 6.443 | 6.470 | 6.274 | 6.328 | 4,827,779 | -0.13(-2.00%) |
Jul 26, 2007 | 6.528 | 6.690 | 6.409 | 6.457 | 7,237,733 | -0.12(-1.87%) |
Jul 25, 2007 | 6.585 | 6.684 | 6.514 | 6.581 | 2,852,604 | -0.02(-0.37%) |
Jul 24, 2007 | 6.587 | 6.682 | 6.585 | 6.605 | 2,481,147 | -0.05(-0.73%) |
Jul 23, 2007 | 6.764 | 6.764 | 6.644 | 6.653 | 3,773,582 | -0.08(-1.17%) |
Jul 20, 2007 | 6.700 | 6.736 | 6.700 | 6.732 | 3,045,798 | +0.02(+0.30%) |
Jul 19, 2007 | 6.698 | 6.746 | 6.688 | 6.712 | 3,647,829 | +0.02(+0.27%) |
Jul 18, 2007 | 6.605 | 6.712 | 6.605 | 6.694 | 3,654,265 | +0.06(+0.88%) |
Jul 17, 2007 | 6.667 | 6.710 | 6.627 | 6.635 | 1,944,221 | -0.07(-0.99%) |
Jul 16, 2007 | 6.724 | 6.741 | 6.696 | 6.702 | 3,236,903 | -0.03(-0.45%) |
Jul 13, 2007 | 6.605 | 6.807 | 6.601 | 6.732 | 3,275,521 | +0.07(+1.09%) |
Jul 12, 2007 | 6.663 | 6.690 | 6.635 | 6.659 | 3,105,209 | +0.00(+0.00%) |
Jul 11, 2007 | 6.585 | 6.686 | 6.566 | 6.659 | 5,411,838 | +0.08(+1.26%) |
Jul 10, 2007 | 6.484 | 6.583 | 6.403 | 6.577 | 13,738,523 | +0.09(+1.46%) |
Jul 09, 2007 | 6.435 | 6.482 | 6.425 | 6.482 | 2,261,079 | +0.04(+0.69%) |
Jul 06, 2007 | 6.463 | 6.465 | 6.407 | 6.437 | 1,476,360 | -0.02(-0.25%) |
Jul 05, 2007 | 6.480 | 6.496 | 6.429 | 6.453 | 2,061,558 | -0.03(-0.41%) |
Jul 03, 2007 | 6.443 | 6.484 | 6.442 | 6.480 | 1,423,386 | +0.02(+0.25%) |
Jul 02, 2007 | 6.455 | 6.463 | 6.433 | 6.463 | 1,843,718 | +0.04(+0.60%) |
Jun 29, 2007 | 6.413 | 6.445 | 6.342 | 6.425 | 2,969,059 | +0.05(+0.73%) |
Jun 28, 2007 | 6.364 | 6.391 | 6.338 | 6.379 | 1,914,219 | +0.02(+0.25%) |
Jun 27, 2007 | 6.160 | 6.369 | 6.160 | 6.362 | 2,387,313 | +0.08(+1.22%) |
Jun 26, 2007 | 6.274 | 6.330 | 6.274 | 6.286 | 6,309,437 | +0.01(+0.19%) |
Jun 25, 2007 | 6.282 | 6.310 | 6.272 | 6.274 | 3,259,678 | -0.01(-0.10%) |
Jun 22, 2007 | 6.397 | 6.403 | 6.280 | 6.280 | 2,388,813 | -0.12(-1.80%) |
Jun 21, 2007 | 6.342 | 6.413 | 6.314 | 6.395 | 2,236,325 | +0.07(+1.09%) |
Jun 20, 2007 | 6.358 | 6.413 | 6.314 | 6.326 | 4,234,512 | -0.02(-0.29%) |
Jun 19, 2007 | 6.239 | 6.346 | 6.201 | 6.344 | 4,634,050 | +0.10(+1.65%) |
Jun 18, 2007 | 6.268 | 6.312 | 6.239 | 6.241 | 2,974,010 | -0.03(-0.42%) |
Jun 15, 2007 | 6.268 | 6.348 | 6.261 | 6.268 | 1,832,331 | +0.00(+0.03%) |
Jun 14, 2007 | 6.259 | 6.300 | 6.239 | 6.266 | 2,213,551 | +0.04(+0.68%) |
Jun 13, 2007 | 6.132 | 6.237 | 6.132 | 6.223 | 5,313,810 | +0.09(+1.48%) |
Jun 12, 2007 | 6.239 | 6.243 | 6.126 | 6.132 | 5,056,362 | -0.09(-1.40%) |
Jun 11, 2007 | 6.191 | 6.227 | 6.189 | 6.219 | 2,743,298 | +0.03(+0.49%) |
Jun 08, 2007 | 6.209 | 6.215 | 6.108 | 6.189 | 6,675,805 | -0.06(-0.91%) |
Jun 07, 2007 | 6.373 | 6.389 | 6.225 | 6.245 | 4,175,101 | -0.14(-2.21%) |
Jun 06, 2007 | 6.451 | 6.484 | 6.383 | 6.387 | 2,886,874 | -0.06(-1.00%) |
Jun 05, 2007 | 6.413 | 6.461 | 6.381 | 6.451 | 2,323,956 | +0.05(+0.82%) |
Jun 04, 2007 | 6.322 | 6.399 | 6.298 | 6.399 | 2,319,995 | +0.10(+1.54%) |
Jun 01, 2007 | 6.356 | 6.401 | 6.300 | 6.302 | 2,650,221 | -0.02(-0.38%) |
May 31, 2007 | 6.282 | 6.362 | 6.274 | 6.326 | 3,258,192 | +0.06(+1.00%) |
May 30, 2007 | 6.213 | 6.324 | 6.191 | 6.263 | 2,922,174 | +0.01(+0.16%) |
May 29, 2007 | 6.255 | 6.278 | 6.231 | 6.253 | 3,207,495 | -0.00(-0.03%) |
May 25, 2007 | 6.171 | 6.255 | 6.163 | 6.255 | 3,725,855 | +0.09(+1.54%) |
May 24, 2007 | 6.407 | 6.425 | 6.104 | 6.160 | 7,823,559 | -0.26(-4.12%) |
May 23, 2007 | 6.512 | 6.524 | 6.419 | 6.425 | 4,177,997 | -0.06(-0.93%) |
May 22, 2007 | 6.508 | 6.524 | 6.474 | 6.486 | 2,582,393 | -0.03(-0.43%) |
May 21, 2007 | 6.470 | 6.546 | 6.470 | 6.514 | 2,750,229 | +0.04(+0.66%) |
May 18, 2007 | 6.528 | 6.532 | 6.453 | 6.472 | 3,634,957 | -0.05(-0.84%) |
May 17, 2007 | 6.518 | 6.532 | 6.504 | 6.526 | 3,673,574 | +0.01(+0.12%) |
May 16, 2007 | 6.573 | 6.597 | 6.484 | 6.518 | 4,286,496 | -0.02(-0.37%) |
May 15, 2007 | 6.621 | 6.631 | 6.536 | 6.542 | 4,186,488 | -0.08(-1.19%) |
May 14, 2007 | 6.641 | 6.641 | 6.609 | 6.621 | 3,370,083 | -0.02(-0.30%) |
May 11, 2007 | 6.708 | 6.702 | 6.625 | 6.641 | 4,424,131 | +0.00(+0.06%) |
May 10, 2007 | 6.706 | 6.716 | 6.631 | 6.637 | 5,222,713 | -0.00(-0.06%) |
May 09, 2007 | 6.686 | 6.736 | 6.631 | 6.641 | 9,139,872 | +0.14(+2.21%) |
May 08, 2007 | 6.504 | 6.556 | 6.459 | 6.498 | 2,236,325 | +0.04(+0.63%) |
May 07, 2007 | 6.437 | 6.482 | 6.435 | 6.457 | 3,233,438 | +0.02(+0.35%) |
May 04, 2007 | 6.504 | 6.520 | 6.421 | 6.435 | 2,434,361 | -0.07(-1.06%) |
May 03, 2007 | 6.498 | 6.534 | 6.482 | 6.504 | 3,345,823 | -0.01(-0.09%) |
May 02, 2007 | 6.544 | 6.548 | 6.492 | 6.510 | 3,050,254 | -0.00(-0.06%) |