Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.799 | 7.873 | 7.495 | 7.500 | 7,028,417 | -0.08(-1.11%) |
Jul 30, 2007 | 7.635 | 7.657 | 7.428 | 7.584 | 7,062,141 | +0.03(+0.35%) |
Jul 27, 2007 | 7.597 | 7.794 | 7.529 | 7.558 | 8,965,908 | -0.01(-0.13%) |
Jul 26, 2007 | 7.483 | 7.601 | 7.344 | 7.568 | 12,796,875 | -0.06(-0.73%) |
Jul 25, 2007 | 7.705 | 7.869 | 7.481 | 7.623 | 7,946,362 | +0.02(+0.29%) |
Jul 24, 2007 | 7.934 | 7.967 | 7.601 | 7.601 | 7,984,489 | -0.39(-4.91%) |
Jul 23, 2007 | 7.857 | 8.083 | 7.767 | 7.994 | 13,370,888 | +0.25(+3.17%) |
Jul 20, 2007 | 7.476 | 7.835 | 7.394 | 7.748 | 25,568,224 | +0.81(+11.62%) |
Jul 19, 2007 | 6.946 | 6.973 | 6.850 | 6.942 | 5,285,807 | +0.02(+0.24%) |
Jul 18, 2007 | 6.987 | 6.995 | 6.812 | 6.925 | 5,000,896 | -0.12(-1.64%) |
Jul 17, 2007 | 7.021 | 7.091 | 6.915 | 7.040 | 4,592,219 | -0.00(-0.07%) |
Jul 16, 2007 | 6.968 | 7.103 | 6.927 | 7.045 | 8,044,378 | +0.03(+0.45%) |
Jul 13, 2007 | 6.744 | 7.014 | 6.742 | 7.014 | 7,784,802 | +0.26(+3.78%) |
Jul 12, 2007 | 6.679 | 6.838 | 6.655 | 6.759 | 6,787,197 | +0.13(+1.92%) |
Jul 11, 2007 | 6.703 | 6.708 | 6.590 | 6.631 | 4,151,562 | -0.05(-0.69%) |
Jul 10, 2007 | 6.535 | 6.732 | 6.525 | 6.677 | 6,033,458 | +0.08(+1.20%) |
Jul 09, 2007 | 6.561 | 6.638 | 6.515 | 6.597 | 3,003,195 | +0.06(+0.96%) |
Jul 06, 2007 | 6.494 | 6.544 | 6.422 | 6.535 | 2,267,510 | +0.05(+0.70%) |
Jul 05, 2007 | 6.441 | 6.501 | 6.412 | 6.489 | 1,894,908 | +0.07(+1.01%) |
Jul 03, 2007 | 6.489 | 6.496 | 6.422 | 6.424 | 1,682,470 | -0.06(-0.89%) |
Jul 02, 2007 | 6.289 | 6.489 | 6.289 | 6.482 | 5,263,380 | +0.25(+3.94%) |
Jun 29, 2007 | 6.236 | 6.378 | 6.231 | 6.236 | 4,119,582 | +0.04(+0.66%) |
Jun 28, 2007 | 6.229 | 6.320 | 6.183 | 6.195 | 3,235,618 | -0.03(-0.54%) |
Jun 27, 2007 | 6.130 | 6.231 | 6.022 | 6.229 | 5,203,989 | +0.06(+1.02%) |
Jun 26, 2007 | 6.308 | 6.354 | 6.145 | 6.166 | 3,561,804 | -0.10(-1.58%) |
Jun 25, 2007 | 6.323 | 6.347 | 6.212 | 6.265 | 3,958,852 | -0.06(-0.91%) |
Jun 22, 2007 | 6.419 | 6.491 | 6.320 | 6.323 | 8,239,164 | -0.11(-1.68%) |
Jun 21, 2007 | 6.323 | 6.484 | 6.294 | 6.431 | 3,631,994 | +0.11(+1.75%) |
Jun 20, 2007 | 6.414 | 6.527 | 6.313 | 6.320 | 7,016,871 | -0.05(-0.83%) |
Jun 19, 2007 | 6.429 | 6.455 | 6.283 | 6.373 | 4,634,582 | -0.09(-1.42%) |
Jun 18, 2007 | 6.417 | 6.501 | 6.369 | 6.465 | 4,131,626 | +0.04(+0.67%) |
Jun 15, 2007 | 6.381 | 6.441 | 6.344 | 6.422 | 5,148,336 | +0.09(+1.37%) |
Jun 14, 2007 | 6.255 | 6.369 | 6.210 | 6.335 | 5,467,303 | +0.08(+1.27%) |
Jun 13, 2007 | 6.260 | 6.284 | 6.130 | 6.255 | 4,855,533 | -0.01(-0.19%) |
Jun 12, 2007 | 6.378 | 6.378 | 6.236 | 6.267 | 4,720,969 | -0.13(-2.11%) |
Jun 11, 2007 | 6.412 | 6.465 | 6.342 | 6.402 | 4,645,795 | -0.00(-0.08%) |
Jun 08, 2007 | 6.246 | 6.441 | 6.217 | 6.407 | 5,970,674 | +0.13(+2.07%) |
Jun 07, 2007 | 6.263 | 6.376 | 6.260 | 6.277 | 6,190,379 | -0.04(-0.57%) |
Jun 06, 2007 | 6.277 | 6.344 | 6.186 | 6.313 | 4,041,917 | +0.04(+0.58%) |
Jun 05, 2007 | 6.371 | 6.429 | 6.255 | 6.277 | 3,844,431 | -0.09(-1.47%) |
Jun 04, 2007 | 6.287 | 6.585 | 6.248 | 6.371 | 6,223,605 | +0.09(+1.50%) |
Jun 01, 2007 | 6.106 | 6.284 | 6.123 | 6.277 | 19,395,262 | +0.17(+2.80%) |
May 31, 2007 | 6.019 | 6.106 | 6.010 | 6.106 | 4,296,094 | +0.10(+1.60%) |
May 30, 2007 | 5.952 | 6.015 | 5.875 | 6.010 | 4,804,619 | +0.04(+0.65%) |
May 29, 2007 | 6.017 | 6.048 | 5.923 | 5.971 | 2,675,676 | -0.04(-0.60%) |
May 25, 2007 | 5.897 | 6.015 | 5.882 | 6.007 | 4,774,961 | +0.11(+1.88%) |
May 24, 2007 | 6.036 | 6.058 | 5.873 | 5.897 | 4,417,784 | -0.10(-1.73%) |
May 23, 2007 | 5.904 | 6.101 | 5.901 | 6.000 | 4,082,618 | +0.08(+1.38%) |
May 22, 2007 | 5.921 | 5.964 | 5.822 | 5.918 | 4,423,183 | -0.03(-0.53%) |
May 21, 2007 | 5.899 | 5.966 | 5.839 | 5.950 | 5,330,965 | +0.08(+1.31%) |
May 18, 2007 | 5.863 | 5.926 | 5.856 | 5.873 | 3,543,945 | +0.01(+0.21%) |
May 17, 2007 | 5.935 | 6.019 | 5.791 | 5.861 | 5,211,880 | -0.08(-1.38%) |
May 16, 2007 | 5.880 | 6.012 | 5.885 | 5.942 | 7,865,582 | +0.06(+1.06%) |
May 15, 2007 | 5.983 | 6.034 | 5.873 | 5.880 | 5,273,393 | -0.10(-1.73%) |
May 14, 2007 | 6.046 | 6.087 | 5.978 | 5.983 | 4,249,163 | -0.10(-1.66%) |
May 11, 2007 | 6.181 | 6.195 | 6.048 | 6.084 | 3,258,619 | -0.07(-1.10%) |
May 10, 2007 | 6.202 | 6.251 | 6.111 | 6.152 | 3,557,235 | -0.08(-1.35%) |
May 09, 2007 | 6.154 | 6.311 | 6.118 | 6.236 | 4,384,142 | +0.03(+0.54%) |
May 08, 2007 | 6.296 | 6.296 | 6.161 | 6.202 | 6,201,178 | -0.12(-1.83%) |
May 07, 2007 | 6.450 | 6.450 | 6.316 | 6.318 | 3,774,449 | -0.15(-2.34%) |
May 04, 2007 | 6.465 | 6.496 | 6.364 | 6.470 | 5,059,872 | +0.04(+0.56%) |
May 03, 2007 | 6.255 | 6.443 | 6.240 | 6.434 | 5,326,093 | +0.18(+2.85%) |
May 02, 2007 | 6.289 | 6.354 | 6.224 | 6.255 | 4,411,201 | -0.00(-0.08%) |