Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.530 | 6.621 | 6.349 | 6.349 | 12,750,408 | -0.02(-0.35%) |
Jul 30, 2007 | 6.339 | 6.395 | 6.174 | 6.372 | 14,304,957 | +0.15(+2.38%) |
Jul 27, 2007 | 6.425 | 6.480 | 6.111 | 6.224 | 14,595,888 | -0.17(-2.67%) |
Jul 26, 2007 | 6.370 | 6.440 | 6.107 | 6.395 | 18,692,974 | -0.36(-5.32%) |
Jul 25, 2007 | 6.814 | 6.895 | 6.478 | 6.754 | 10,914,910 | +0.05(+0.75%) |
Jul 24, 2007 | 7.033 | 7.043 | 6.560 | 6.704 | 10,049,249 | -0.35(-4.95%) |
Jul 23, 2007 | 7.071 | 7.073 | 6.975 | 7.053 | 10,397,093 | +0.08(+1.19%) |
Jul 20, 2007 | 7.010 | 7.028 | 6.922 | 6.970 | 5,541,216 | -0.07(-0.93%) |
Jul 19, 2007 | 7.035 | 7.071 | 6.990 | 7.035 | 11,028,046 | +0.08(+1.08%) |
Jul 18, 2007 | 6.897 | 6.970 | 6.849 | 6.960 | 8,127,753 | +0.05(+0.69%) |
Jul 17, 2007 | 6.910 | 6.945 | 6.844 | 6.912 | 6,481,268 | +0.07(+0.95%) |
Jul 16, 2007 | 6.900 | 6.912 | 6.794 | 6.847 | 5,841,698 | -0.08(-1.09%) |
Jul 13, 2007 | 6.947 | 6.947 | 6.842 | 6.922 | 6,919,853 | -0.01(-0.18%) |
Jul 12, 2007 | 6.885 | 6.955 | 6.784 | 6.935 | 13,191,182 | +0.07(+1.02%) |
Jul 11, 2007 | 6.669 | 6.960 | 6.631 | 6.864 | 11,498,729 | +0.09(+1.37%) |
Jul 10, 2007 | 6.736 | 6.892 | 6.676 | 6.772 | 7,569,771 | -0.16(-2.36%) |
Jul 09, 2007 | 6.952 | 6.995 | 6.871 | 6.935 | 4,353,613 | +0.12(+1.81%) |
Jul 06, 2007 | 6.724 | 6.829 | 6.671 | 6.812 | 6,179,990 | +0.13(+1.96%) |
Jul 05, 2007 | 6.648 | 6.716 | 6.558 | 6.681 | 5,534,450 | +0.03(+0.49%) |
Jul 03, 2007 | 6.679 | 6.729 | 6.573 | 6.648 | 4,558,578 | +0.00(+0.00%) |
Jul 02, 2007 | 6.483 | 6.648 | 6.475 | 6.648 | 6,318,092 | +0.19(+2.88%) |
Jun 29, 2007 | 6.510 | 6.543 | 6.395 | 6.462 | 6,902,640 | +0.03(+0.39%) |
Jun 28, 2007 | 6.282 | 6.508 | 6.272 | 6.437 | 7,506,889 | +0.18(+2.81%) |
Jun 27, 2007 | 6.081 | 6.261 | 6.065 | 6.261 | 5,300,432 | +0.10(+1.55%) |
Jun 26, 2007 | 6.259 | 6.299 | 6.151 | 6.166 | 6,429,529 | -0.02(-0.28%) |
Jun 25, 2007 | 6.209 | 6.337 | 6.058 | 6.184 | 5,355,354 | -0.06(-1.01%) |
Jun 22, 2007 | 6.400 | 6.410 | 6.214 | 6.246 | 5,940,002 | -0.17(-2.59%) |
Jun 21, 2007 | 6.156 | 6.437 | 6.129 | 6.412 | 8,466,841 | +0.23(+3.70%) |
Jun 20, 2007 | 6.324 | 6.344 | 6.148 | 6.184 | 7,233,469 | -0.10(-1.56%) |
Jun 19, 2007 | 6.334 | 6.334 | 6.236 | 6.282 | 6,635,688 | -0.06(-0.99%) |
Jun 18, 2007 | 6.392 | 6.392 | 6.244 | 6.344 | 4,539,873 | +0.01(+0.12%) |
Jun 15, 2007 | 6.274 | 6.375 | 6.274 | 6.337 | 7,403,411 | +0.18(+2.94%) |
Jun 14, 2007 | 6.131 | 6.184 | 6.063 | 6.156 | 8,453,309 | +0.13(+2.13%) |
Jun 13, 2007 | 5.824 | 6.093 | 5.804 | 6.028 | 11,084,820 | +0.32(+5.54%) |
Jun 12, 2007 | 5.824 | 5.867 | 5.696 | 5.711 | 8,214,913 | -0.14(-2.45%) |
Jun 11, 2007 | 5.905 | 5.935 | 5.810 | 5.854 | 9,851,050 | +0.00(+0.00%) |
Jun 08, 2007 | 5.646 | 5.857 | 5.638 | 5.854 | 11,898,224 | +0.22(+3.83%) |
Jun 07, 2007 | 5.779 | 5.942 | 5.601 | 5.638 | 6,823,540 | -0.20(-3.44%) |
Jun 06, 2007 | 5.957 | 5.960 | 5.766 | 5.839 | 8,514,202 | -0.18(-3.05%) |
Jun 05, 2007 | 6.020 | 6.058 | 5.940 | 6.023 | 7,008,207 | +0.00(+0.04%) |
Jun 04, 2007 | 5.837 | 6.030 | 5.837 | 6.020 | 9,194,367 | +0.02(+0.38%) |
Jun 01, 2007 | 5.759 | 6.020 | 5.756 | 5.998 | 8,352,220 | +0.28(+4.97%) |
May 31, 2007 | 5.716 | 5.779 | 5.671 | 5.714 | 8,222,873 | +0.04(+0.75%) |
May 30, 2007 | 5.405 | 5.694 | 5.387 | 5.671 | 8,959,951 | +0.15(+2.73%) |
May 29, 2007 | 5.628 | 5.656 | 5.465 | 5.520 | 7,212,376 | +0.06(+1.15%) |
May 25, 2007 | 5.364 | 5.457 | 5.344 | 5.457 | 6,447,041 | +0.20(+3.87%) |
May 24, 2007 | 5.400 | 5.488 | 5.216 | 5.254 | 10,255,496 | -0.23(-4.26%) |
May 23, 2007 | 5.626 | 5.681 | 5.475 | 5.488 | 9,043,330 | -0.06(-1.13%) |
May 22, 2007 | 5.679 | 5.704 | 5.550 | 5.550 | 9,286,700 | -0.11(-1.91%) |
May 21, 2007 | 5.603 | 5.726 | 5.583 | 5.658 | 6,372,179 | +0.09(+1.62%) |
May 18, 2007 | 5.540 | 5.583 | 5.467 | 5.568 | 5,998,506 | +0.02(+0.36%) |
May 17, 2007 | 5.525 | 5.576 | 5.430 | 5.548 | 6,495,198 | -0.02(-0.27%) |
May 16, 2007 | 5.402 | 5.565 | 5.354 | 5.563 | 15,145,114 | +0.26(+4.98%) |
May 15, 2007 | 5.214 | 5.334 | 5.161 | 5.299 | 7,615,938 | +0.09(+1.79%) |
May 14, 2007 | 5.236 | 5.402 | 5.179 | 5.206 | 3,859,130 | -0.00(-0.05%) |
May 11, 2007 | 5.126 | 5.236 | 5.111 | 5.209 | 5,367,692 | +0.07(+1.42%) |
May 10, 2007 | 5.239 | 5.297 | 5.111 | 5.136 | 7,794,942 | -0.15(-2.76%) |
May 09, 2007 | 5.131 | 5.284 | 5.113 | 5.282 | 7,271,676 | +0.14(+2.79%) |
May 08, 2007 | 5.176 | 5.176 | 5.063 | 5.138 | 6,226,555 | -0.05(-0.87%) |
May 07, 2007 | 5.201 | 5.221 | 5.158 | 5.184 | 6,025,307 | +0.00(+0.00%) |
May 04, 2007 | 5.244 | 5.249 | 5.151 | 5.184 | 6,368,239 | -0.03(-0.58%) |
May 03, 2007 | 5.171 | 5.236 | 5.151 | 5.214 | 9,998,307 | +0.11(+2.22%) |
May 02, 2007 | 5.091 | 5.138 | 5.050 | 5.101 | 8,709,615 | +0.10(+2.01%) |