Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.970 | 7.047 | 6.740 | 6.740 | 8,659,109 | -0.12(-1.74%) |
Jul 30, 2007 | 6.689 | 6.902 | 6.689 | 6.859 | 5,668,442 | +0.21(+3.20%) |
Jul 27, 2007 | 6.800 | 6.870 | 6.621 | 6.647 | 6,544,931 | -0.18(-2.62%) |
Jul 26, 2007 | 7.030 | 7.038 | 6.655 | 6.825 | 6,140,794 | -0.31(-4.41%) |
Jul 25, 2007 | 7.276 | 7.302 | 7.038 | 7.140 | 7,214,941 | -0.05(-0.71%) |
Jul 24, 2007 | 7.455 | 7.455 | 7.166 | 7.191 | 4,578,524 | -0.30(-3.98%) |
Jul 23, 2007 | 7.464 | 7.583 | 7.455 | 7.489 | 5,204,323 | +0.02(+0.23%) |
Jul 20, 2007 | 7.549 | 7.557 | 7.404 | 7.472 | 4,924,614 | -0.09(-1.13%) |
Jul 19, 2007 | 7.336 | 7.693 | 7.302 | 7.557 | 14,695,032 | +0.54(+7.64%) |
Jul 18, 2007 | 7.047 | 7.089 | 6.749 | 7.021 | 7,350,198 | -0.09(-1.32%) |
Jul 17, 2007 | 7.251 | 7.370 | 7.047 | 7.115 | 5,687,182 | -0.09(-1.18%) |
Jul 16, 2007 | 7.089 | 7.336 | 7.081 | 7.200 | 6,723,030 | +0.11(+1.56%) |
Jul 13, 2007 | 7.004 | 7.140 | 6.970 | 7.089 | 4,238,068 | +0.09(+1.22%) |
Jul 12, 2007 | 6.851 | 7.081 | 6.825 | 7.004 | 7,184,075 | +0.13(+1.86%) |
Jul 11, 2007 | 6.527 | 6.910 | 6.527 | 6.876 | 10,499,282 | +0.36(+5.48%) |
Jul 10, 2007 | 6.562 | 6.587 | 6.442 | 6.519 | 4,034,416 | -0.07(-1.03%) |
Jul 09, 2007 | 6.647 | 6.681 | 6.570 | 6.587 | 3,405,022 | -0.01(-0.13%) |
Jul 06, 2007 | 6.527 | 6.596 | 6.510 | 6.596 | 2,789,102 | +0.07(+1.04%) |
Jul 05, 2007 | 6.596 | 6.621 | 6.485 | 6.527 | 2,393,494 | -0.02(-0.26%) |
Jul 03, 2007 | 6.587 | 6.664 | 6.468 | 6.544 | 2,880,425 | +0.07(+1.05%) |
Jul 02, 2007 | 6.562 | 6.579 | 6.340 | 6.476 | 7,416,243 | +0.22(+3.54%) |
Jun 29, 2007 | 6.255 | 6.400 | 6.230 | 6.255 | 5,480,971 | +0.03(+0.55%) |
Jun 28, 2007 | 6.272 | 6.299 | 6.204 | 6.221 | 3,208,163 | -0.06(-0.95%) |
Jun 27, 2007 | 6.119 | 6.332 | 6.110 | 6.281 | 3,592,380 | +0.10(+1.65%) |
Jun 26, 2007 | 6.136 | 6.196 | 6.068 | 6.179 | 4,316,731 | +0.06(+0.97%) |
Jun 25, 2007 | 6.102 | 6.179 | 6.051 | 6.119 | 4,328,149 | -0.02(-0.28%) |
Jun 22, 2007 | 6.213 | 6.230 | 6.102 | 6.136 | 3,520,125 | -0.11(-1.77%) |
Jun 21, 2007 | 6.076 | 6.264 | 6.068 | 6.247 | 3,437,393 | +0.14(+2.37%) |
Jun 20, 2007 | 6.170 | 6.213 | 6.085 | 6.102 | 2,717,854 | -0.07(-1.10%) |
Jun 19, 2007 | 6.162 | 6.323 | 6.076 | 6.170 | 3,909,104 | -0.01(-0.14%) |
Jun 18, 2007 | 6.136 | 6.196 | 6.059 | 6.179 | 4,507,784 | +0.05(+0.83%) |
Jun 15, 2007 | 6.230 | 6.230 | 6.102 | 6.127 | 5,281,661 | -0.01(-0.14%) |
Jun 14, 2007 | 6.127 | 6.196 | 6.085 | 6.136 | 4,555,255 | +0.01(+0.14%) |
Jun 13, 2007 | 6.059 | 6.187 | 6.059 | 6.127 | 5,021,861 | +0.08(+1.27%) |
Jun 12, 2007 | 6.187 | 6.281 | 6.051 | 6.051 | 4,421,184 | -0.19(-3.00%) |
Jun 11, 2007 | 6.289 | 6.349 | 6.204 | 6.238 | 2,311,373 | -0.07(-1.08%) |
Jun 08, 2007 | 6.110 | 6.323 | 6.110 | 6.306 | 4,578,705 | +0.17(+2.77%) |
Jun 07, 2007 | 6.144 | 6.221 | 6.110 | 6.136 | 5,947,374 | -0.07(-1.10%) |
Jun 06, 2007 | 6.127 | 6.204 | 6.085 | 6.204 | 3,291,499 | +0.00(+0.00%) |
Jun 05, 2007 | 6.179 | 6.281 | 6.136 | 6.204 | 2,620,192 | +0.00(+0.00%) |
Jun 04, 2007 | 6.170 | 6.289 | 6.162 | 6.204 | 2,091,027 | +0.02(+0.28%) |
Jun 01, 2007 | 6.042 | 6.306 | 6.042 | 6.187 | 4,878,602 | +0.15(+2.54%) |
May 31, 2007 | 6.093 | 6.153 | 6.008 | 6.034 | 6,730,358 | -0.01(-0.14%) |
May 30, 2007 | 6.136 | 6.144 | 6.017 | 6.042 | 6,104,338 | -0.17(-2.74%) |
May 29, 2007 | 6.272 | 6.340 | 6.093 | 6.213 | 3,390,478 | -0.03(-0.55%) |
May 25, 2007 | 6.153 | 6.255 | 6.093 | 6.247 | 2,998,773 | +0.16(+2.66%) |
May 24, 2007 | 6.340 | 6.349 | 6.059 | 6.085 | 4,061,366 | -0.27(-4.28%) |
May 23, 2007 | 6.562 | 6.596 | 6.340 | 6.357 | 6,938,684 | +0.05(+0.81%) |
May 22, 2007 | 6.144 | 6.315 | 6.085 | 6.306 | 4,236,921 | +0.14(+2.35%) |
May 21, 2007 | 6.153 | 6.264 | 6.068 | 6.162 | 3,900,253 | -0.01(-0.14%) |
May 18, 2007 | 6.153 | 6.213 | 6.017 | 6.170 | 4,296,261 | +0.03(+0.42%) |
May 17, 2007 | 6.213 | 6.332 | 6.127 | 6.144 | 3,672,969 | -0.07(-1.10%) |
May 16, 2007 | 6.076 | 6.247 | 6.017 | 6.213 | 4,445,635 | +0.14(+2.24%) |
May 15, 2007 | 6.272 | 6.306 | 6.042 | 6.076 | 3,550,598 | -0.16(-2.59%) |
May 14, 2007 | 6.213 | 6.323 | 6.213 | 6.238 | 6,090,011 | +0.12(+1.95%) |
May 11, 2007 | 6.127 | 6.187 | 5.923 | 6.119 | 5,044,370 | +0.20(+3.30%) |
May 10, 2007 | 6.025 | 6.136 | 5.915 | 5.923 | 2,941,834 | -0.16(-2.66%) |
May 09, 2007 | 6.017 | 6.153 | 6.000 | 6.085 | 4,133,546 | +0.05(+0.85%) |
May 08, 2007 | 5.889 | 6.085 | 5.889 | 6.034 | 5,313,665 | +0.11(+1.87%) |
May 07, 2007 | 6.000 | 6.068 | 5.881 | 5.923 | 3,294,984 | -0.09(-1.56%) |
May 04, 2007 | 5.991 | 6.042 | 5.940 | 6.017 | 6,375,538 | +0.06(+1.00%) |
May 03, 2007 | 5.957 | 5.974 | 5.898 | 5.957 | 4,325,149 | +0.03(+0.43%) |
May 02, 2007 | 5.889 | 6.025 | 5.872 | 5.932 | 6,802,200 | +0.10(+1.75%) |