Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.776 | 6.927 | 6.361 | 6.379 | 1,340,080 | -0.32(-4.82%) |
Jul 30, 2007 | 6.656 | 6.811 | 6.463 | 6.702 | 1,285,725 | +0.01(+0.16%) |
Jul 27, 2007 | 6.832 | 7.004 | 6.674 | 6.691 | 1,269,050 | -0.15(-2.21%) |
Jul 26, 2007 | 6.958 | 7.025 | 6.509 | 6.842 | 1,628,790 | -0.24(-3.33%) |
Jul 25, 2007 | 7.429 | 7.429 | 6.688 | 7.078 | 2,905,687 | +0.02(+0.30%) |
Jul 24, 2007 | 7.882 | 7.882 | 6.909 | 7.057 | 3,649,490 | -0.91(-11.42%) |
Jul 23, 2007 | 7.555 | 7.984 | 7.169 | 7.966 | 4,300,179 | +0.87(+12.28%) |
Jul 20, 2007 | 7.021 | 7.130 | 6.752 | 7.095 | 1,437,407 | +0.06(+0.85%) |
Jul 19, 2007 | 6.705 | 7.130 | 6.705 | 7.035 | 1,174,410 | +0.34(+5.14%) |
Jul 18, 2007 | 7.025 | 7.151 | 6.368 | 6.691 | 1,750,186 | -0.38(-5.36%) |
Jul 17, 2007 | 6.888 | 7.127 | 6.853 | 7.071 | 773,687 | +0.18(+2.65%) |
Jul 16, 2007 | 7.162 | 7.183 | 6.807 | 6.888 | 1,223,455 | -0.22(-3.11%) |
Jul 13, 2007 | 7.046 | 7.123 | 7.018 | 7.109 | 1,302,360 | +0.09(+1.35%) |
Jul 12, 2007 | 6.825 | 7.067 | 6.779 | 7.014 | 1,121,103 | +0.27(+4.06%) |
Jul 11, 2007 | 6.674 | 6.881 | 6.568 | 6.740 | 1,624,119 | +0.08(+1.16%) |
Jul 10, 2007 | 6.639 | 6.674 | 6.481 | 6.663 | 882,983 | +0.03(+0.42%) |
Jul 09, 2007 | 6.586 | 6.674 | 6.537 | 6.635 | 979,010 | +0.12(+1.78%) |
Jul 06, 2007 | 6.512 | 6.674 | 6.379 | 6.519 | 1,163,347 | +0.08(+1.25%) |
Jul 05, 2007 | 6.344 | 6.656 | 6.326 | 6.438 | 2,036,819 | +0.20(+3.15%) |
Jul 03, 2007 | 6.041 | 6.242 | 5.999 | 6.242 | 980,806 | +0.25(+4.10%) |
Jul 02, 2007 | 5.799 | 6.045 | 5.789 | 5.996 | 1,391,223 | +0.24(+4.21%) |
Jun 29, 2007 | 5.683 | 5.838 | 5.648 | 5.753 | 1,174,094 | +0.10(+1.74%) |
Jun 28, 2007 | 5.574 | 5.894 | 5.532 | 5.655 | 1,447,941 | +0.10(+1.83%) |
Jun 27, 2007 | 5.357 | 5.574 | 5.321 | 5.553 | 540,783 | +0.14(+2.53%) |
Jun 26, 2007 | 5.388 | 5.532 | 5.349 | 5.416 | 633,518 | +0.05(+0.85%) |
Jun 25, 2007 | 5.392 | 5.620 | 5.349 | 5.371 | 970,098 | -0.02(-0.46%) |
Jun 22, 2007 | 5.409 | 5.567 | 5.318 | 5.395 | 4,239,373 | -0.01(-0.19%) |
Jun 21, 2007 | 5.508 | 5.536 | 5.300 | 5.406 | 746,248 | -0.10(-1.85%) |
Jun 20, 2007 | 5.560 | 5.722 | 5.479 | 5.508 | 940,077 | -0.01(-0.25%) |
Jun 19, 2007 | 5.469 | 5.581 | 5.406 | 5.522 | 786,055 | +0.03(+0.58%) |
Jun 18, 2007 | 5.248 | 5.574 | 5.230 | 5.490 | 1,639,868 | +0.29(+5.61%) |
Jun 15, 2007 | 4.893 | 5.234 | 4.868 | 5.198 | 1,285,702 | +0.36(+7.48%) |
Jun 14, 2007 | 4.893 | 4.917 | 4.816 | 4.837 | 199,289 | -0.05(-1.08%) |
Jun 13, 2007 | 4.830 | 4.953 | 4.809 | 4.889 | 302,635 | +0.11(+2.28%) |
Jun 12, 2007 | 5.058 | 5.058 | 4.749 | 4.780 | 417,369 | -0.24(-4.76%) |
Jun 11, 2007 | 4.865 | 5.061 | 4.752 | 5.019 | 618,424 | +0.17(+3.40%) |
Jun 08, 2007 | 4.654 | 4.861 | 4.601 | 4.854 | 398,949 | +0.19(+4.14%) |
Jun 07, 2007 | 4.893 | 4.893 | 4.580 | 4.661 | 384,831 | -0.24(-4.94%) |
Jun 06, 2007 | 4.826 | 4.953 | 4.756 | 4.903 | 359,492 | +0.03(+0.58%) |
Jun 05, 2007 | 4.847 | 5.037 | 4.770 | 4.875 | 581,176 | -0.00(-0.07%) |
Jun 04, 2007 | 4.724 | 5.058 | 4.682 | 4.879 | 1,020,559 | +0.15(+3.19%) |
Jun 01, 2007 | 4.696 | 4.742 | 4.594 | 4.728 | 269,590 | +0.04(+0.82%) |
May 31, 2007 | 4.570 | 4.689 | 4.570 | 4.689 | 198,868 | +0.12(+2.53%) |
May 30, 2007 | 4.608 | 4.654 | 4.535 | 4.573 | 237,971 | -0.04(-0.76%) |
May 29, 2007 | 4.661 | 4.675 | 4.605 | 4.608 | 222,279 | -0.01(-0.23%) |
May 25, 2007 | 4.531 | 4.636 | 4.531 | 4.619 | 206,597 | +0.12(+2.65%) |
May 24, 2007 | 4.485 | 4.689 | 4.485 | 4.499 | 398,066 | +0.03(+0.71%) |
May 23, 2007 | 4.496 | 4.640 | 4.468 | 4.468 | 289,300 | -0.03(-0.70%) |
May 22, 2007 | 4.264 | 4.601 | 4.264 | 4.499 | 495,767 | +0.25(+5.87%) |
May 21, 2007 | 4.278 | 4.415 | 4.240 | 4.250 | 483,507 | -0.04(-0.98%) |
May 18, 2007 | 4.317 | 4.394 | 4.236 | 4.292 | 359,188 | +0.00(+0.00%) |
May 17, 2007 | 4.355 | 4.426 | 4.271 | 4.292 | 219,907 | -0.07(-1.69%) |
May 16, 2007 | 4.341 | 4.405 | 4.303 | 4.366 | 196,849 | +0.02(+0.57%) |
May 15, 2007 | 4.450 | 4.450 | 4.338 | 4.341 | 226,065 | -0.09(-2.06%) |
May 14, 2007 | 4.426 | 4.478 | 4.415 | 4.433 | 218,680 | -0.03(-0.71%) |
May 11, 2007 | 4.384 | 4.478 | 4.345 | 4.464 | 273,089 | +0.08(+1.76%) |
May 10, 2007 | 4.450 | 4.528 | 4.338 | 4.387 | 338,328 | -0.10(-2.19%) |
May 09, 2007 | 4.535 | 4.563 | 4.419 | 4.485 | 271,133 | -0.06(-1.39%) |
May 08, 2007 | 4.566 | 4.608 | 4.531 | 4.549 | 172,670 | -0.02(-0.54%) |
May 07, 2007 | 4.521 | 4.643 | 4.492 | 4.573 | 232,314 | +0.01(+0.15%) |
May 04, 2007 | 4.636 | 4.658 | 4.535 | 4.566 | 214,267 | -0.05(-0.99%) |
May 03, 2007 | 4.587 | 4.658 | 4.552 | 4.612 | 354,931 | -0.01(-0.23%) |
May 02, 2007 | 4.475 | 4.668 | 4.426 | 4.622 | 375,088 | +0.15(+3.30%) |