Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.150 | 6.320 | 5.620 | 5.680 | 1,073,792 | -0.39(-6.43%) |
Jul 30, 2007 | 6.120 | 6.170 | 5.921 | 6.070 | 460,392 | -0.05(-0.82%) |
Jul 27, 2007 | 6.270 | 6.310 | 6.010 | 6.120 | 531,128 | -0.20(-3.16%) |
Jul 26, 2007 | 6.170 | 6.360 | 6.030 | 6.320 | 352,596 | +0.03(+0.48%) |
Jul 25, 2007 | 6.400 | 6.540 | 6.220 | 6.290 | 472,382 | -0.12(-1.87%) |
Jul 24, 2007 | 6.860 | 6.860 | 6.400 | 6.410 | 551,579 | -0.52(-7.50%) |
Jul 23, 2007 | 6.980 | 6.980 | 6.710 | 6.930 | 524,820 | -0.03(-0.43%) |
Jul 20, 2007 | 7.090 | 7.130 | 6.856 | 6.960 | 500,437 | -0.15(-2.11%) |
Jul 19, 2007 | 7.040 | 7.170 | 6.930 | 7.110 | 192,306 | +0.15(+2.16%) |
Jul 18, 2007 | 7.060 | 7.220 | 6.950 | 6.960 | 298,480 | -0.10(-1.42%) |
Jul 17, 2007 | 7.150 | 7.150 | 6.990 | 7.060 | 220,112 | -0.05(-0.70%) |
Jul 16, 2007 | 7.220 | 7.320 | 7.050 | 7.110 | 287,068 | -0.15(-2.07%) |
Jul 13, 2007 | 7.050 | 7.270 | 7.050 | 7.260 | 294,579 | +0.24(+3.42%) |
Jul 12, 2007 | 6.820 | 7.060 | 6.810 | 7.020 | 266,218 | +0.23(+3.39%) |
Jul 11, 2007 | 6.980 | 7.040 | 6.750 | 6.790 | 425,391 | -0.21(-3.00%) |
Jul 10, 2007 | 7.040 | 7.190 | 6.960 | 7.000 | 302,643 | -0.13(-1.82%) |
Jul 09, 2007 | 6.950 | 7.200 | 6.950 | 7.130 | 244,239 | +0.16(+2.30%) |
Jul 06, 2007 | 7.080 | 7.110 | 6.930 | 6.970 | 326,491 | -0.08(-1.13%) |
Jul 05, 2007 | 7.090 | 7.140 | 7.000 | 7.050 | 271,231 | -0.01(-0.14%) |
Jul 03, 2007 | 7.100 | 7.200 | 6.940 | 7.060 | 218,515 | -0.04(-0.56%) |
Jul 02, 2007 | 7.090 | 7.250 | 7.040 | 7.100 | 815,247 | +0.05(+0.71%) |
Jun 29, 2007 | 7.190 | 7.280 | 6.930 | 7.050 | 484,623 | -0.14(-1.95%) |
Jun 28, 2007 | 7.260 | 7.450 | 7.130 | 7.190 | 352,280 | -0.05(-0.69%) |
Jun 27, 2007 | 7.020 | 7.400 | 7.010 | 7.240 | 497,130 | +0.16(+2.26%) |
Jun 26, 2007 | 7.000 | 7.130 | 6.850 | 7.080 | 390,046 | +0.16(+2.31%) |
Jun 25, 2007 | 7.020 | 7.250 | 6.900 | 6.920 | 875,024 | -0.08(-1.14%) |
Jun 22, 2007 | 7.300 | 7.310 | 7.000 | 7.000 | 4,458,423 | -0.28(-3.85%) |
Jun 21, 2007 | 7.690 | 7.700 | 7.270 | 7.280 | 818,267 | -0.39(-5.08%) |
Jun 20, 2007 | 7.800 | 7.860 | 7.650 | 7.670 | 633,700 | -0.08(-1.03%) |
Jun 19, 2007 | 7.750 | 7.860 | 7.750 | 7.750 | 283,300 | -0.05(-0.64%) |
Jun 18, 2007 | 7.910 | 8.000 | 7.750 | 7.800 | 360,900 | -0.15(-1.89%) |
Jun 15, 2007 | 7.970 | 8.067 | 7.880 | 7.950 | 774,300 | +0.07(+0.89%) |
Jun 14, 2007 | 7.990 | 8.240 | 7.730 | 7.880 | 2,115,400 | -0.03(-0.38%) |
Jun 13, 2007 | 7.620 | 7.960 | 7.500 | 7.910 | 389,800 | +0.34(+4.49%) |
Jun 12, 2007 | 7.730 | 7.840 | 7.540 | 7.570 | 445,800 | -0.20(-2.57%) |
Jun 11, 2007 | 7.990 | 7.990 | 7.730 | 7.770 | 349,642 | -0.22(-2.75%) |
Jun 08, 2007 | 7.750 | 8.160 | 7.450 | 7.990 | 739,012 | +0.22(+2.83%) |
Jun 07, 2007 | 7.860 | 7.950 | 7.640 | 7.770 | 320,709 | -0.12(-1.52%) |
Jun 06, 2007 | 7.970 | 8.000 | 7.800 | 7.890 | 461,800 | -0.11(-1.38%) |
Jun 05, 2007 | 8.370 | 8.440 | 8.000 | 8.000 | 784,354 | -0.38(-4.53%) |
Jun 04, 2007 | 9.310 | 9.310 | 8.300 | 8.380 | 969,312 | -0.71(-7.81%) |
Jun 01, 2007 | 9.240 | 9.480 | 9.030 | 9.090 | 489,379 | +0.11(+1.22%) |
May 31, 2007 | 8.860 | 9.010 | 8.860 | 8.980 | 588,340 | +0.16(+1.81%) |
May 30, 2007 | 9.040 | 9.060 | 8.770 | 8.820 | 293,332 | -0.26(-2.86%) |
May 29, 2007 | 9.100 | 9.186 | 9.025 | 9.080 | 124,359 | -0.04(-0.44%) |
May 25, 2007 | 9.150 | 9.190 | 9.030 | 9.120 | 165,202 | +0.05(+0.55%) |
May 24, 2007 | 9.060 | 9.330 | 8.920 | 9.070 | 227,246 | +0.02(+0.22%) |
May 23, 2007 | 9.270 | 9.450 | 9.000 | 9.050 | 484,209 | -0.53(-5.53%) |
May 22, 2007 | 9.460 | 9.690 | 9.380 | 9.580 | 426,337 | +0.26(+2.79%) |
May 21, 2007 | 9.050 | 9.478 | 9.050 | 9.320 | 580,353 | +0.30(+3.33%) |
May 18, 2007 | 8.600 | 9.070 | 8.460 | 9.020 | 605,411 | +0.42(+4.88%) |
May 17, 2007 | 8.700 | 8.710 | 8.470 | 8.600 | 399,012 | -0.11(-1.26%) |
May 16, 2007 | 8.640 | 8.820 | 8.390 | 8.710 | 555,510 | -0.07(-0.80%) |
May 15, 2007 | 8.580 | 8.910 | 8.550 | 8.780 | 260,823 | +0.20(+2.33%) |
May 14, 2007 | 8.590 | 8.720 | 8.460 | 8.580 | 184,670 | -0.02(-0.23%) |
May 11, 2007 | 8.580 | 8.750 | 8.450 | 8.600 | 155,624 | -0.03(-0.35%) |
May 10, 2007 | 8.790 | 8.790 | 8.500 | 8.630 | 234,870 | -0.16(-1.82%) |
May 09, 2007 | 8.850 | 8.850 | 8.700 | 8.790 | 263,899 | -0.06(-0.68%) |
May 08, 2007 | 9.080 | 9.102 | 8.790 | 8.850 | 305,254 | -0.30(-3.28%) |
May 07, 2007 | 9.600 | 9.650 | 9.090 | 9.150 | 367,782 | -0.42(-4.39%) |
May 04, 2007 | 9.480 | 9.670 | 9.360 | 9.570 | 432,105 | +0.38(+4.13%) |
May 03, 2007 | 9.890 | 10.59 | 9.060 | 9.190 | 895,204 | +0.08(+0.88%) |
May 02, 2007 | 8.700 | 9.140 | 8.700 | 9.110 | 187,849 | +0.41(+4.71%) |