Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.441 | 6.594 | 6.269 | 6.269 | 8,945,931 | -0.18(-2.82%) |
Jul 30, 2007 | 6.393 | 6.477 | 6.332 | 6.451 | 9,306,040 | +0.11(+1.78%) |
Jul 27, 2007 | 6.350 | 6.425 | 6.265 | 6.339 | 14,564,148 | +0.00(+0.07%) |
Jul 26, 2007 | 6.417 | 6.419 | 6.274 | 6.334 | 17,033,200 | -0.13(-2.08%) |
Jul 25, 2007 | 6.575 | 6.592 | 6.421 | 6.469 | 9,402,648 | -0.11(-1.62%) |
Jul 24, 2007 | 6.668 | 6.766 | 6.542 | 6.575 | 14,362,787 | -0.16(-2.32%) |
Jul 23, 2007 | 6.768 | 6.820 | 6.709 | 6.731 | 7,133,753 | +0.02(+0.23%) |
Jul 20, 2007 | 6.748 | 6.783 | 6.662 | 6.716 | 9,785,631 | -0.02(-0.35%) |
Jul 19, 2007 | 6.683 | 6.755 | 6.633 | 6.740 | 7,323,223 | +0.07(+1.11%) |
Jul 18, 2007 | 6.681 | 6.750 | 6.629 | 6.666 | 8,509,891 | -0.03(-0.52%) |
Jul 17, 2007 | 6.818 | 6.829 | 6.692 | 6.701 | 7,666,337 | -0.12(-1.72%) |
Jul 16, 2007 | 6.907 | 6.907 | 6.774 | 6.818 | 4,006,230 | -0.09(-1.26%) |
Jul 13, 2007 | 6.898 | 6.909 | 6.792 | 6.904 | 5,621,646 | +0.01(+0.09%) |
Jul 12, 2007 | 6.820 | 6.909 | 6.759 | 6.898 | 13,536,371 | +0.38(+5.78%) |
Jul 11, 2007 | 6.551 | 6.566 | 6.456 | 6.521 | 7,229,642 | -0.03(-0.46%) |
Jul 10, 2007 | 6.688 | 6.735 | 6.540 | 6.551 | 6,086,979 | -0.15(-2.26%) |
Jul 09, 2007 | 6.720 | 6.755 | 6.603 | 6.703 | 9,059,447 | -0.04(-0.64%) |
Jul 06, 2007 | 6.711 | 6.779 | 6.657 | 6.746 | 5,769,923 | +0.04(+0.61%) |
Jul 05, 2007 | 6.675 | 6.711 | 6.640 | 6.705 | 3,228,036 | +0.03(+0.39%) |
Jul 03, 2007 | 6.675 | 6.757 | 6.672 | 6.679 | 2,051,571 | +0.01(+0.20%) |
Jul 02, 2007 | 6.685 | 6.737 | 6.651 | 6.666 | 5,029,729 | -0.01(-0.13%) |
Jun 29, 2007 | 6.714 | 6.727 | 6.644 | 6.675 | 4,958,177 | -0.02(-0.26%) |
Jun 28, 2007 | 6.711 | 6.755 | 6.683 | 6.692 | 6,262,107 | -0.02(-0.29%) |
Jun 27, 2007 | 6.651 | 6.720 | 6.618 | 6.711 | 7,936,750 | +0.04(+0.65%) |
Jun 26, 2007 | 6.777 | 6.787 | 6.664 | 6.668 | 7,475,773 | -0.04(-0.65%) |
Jun 25, 2007 | 6.785 | 6.833 | 6.703 | 6.711 | 7,704,817 | -0.07(-1.09%) |
Jun 22, 2007 | 6.796 | 6.824 | 6.740 | 6.785 | 10,274,590 | -0.01(-0.19%) |
Jun 21, 2007 | 6.792 | 6.857 | 6.694 | 6.798 | 7,184,711 | -0.00(-0.06%) |
Jun 20, 2007 | 6.803 | 6.894 | 6.783 | 6.803 | 8,506,319 | +0.03(+0.38%) |
Jun 19, 2007 | 6.803 | 6.803 | 6.705 | 6.777 | 5,467,689 | -0.03(-0.51%) |
Jun 18, 2007 | 6.761 | 6.859 | 6.761 | 6.811 | 6,973,391 | +0.05(+0.80%) |
Jun 15, 2007 | 6.811 | 6.848 | 6.753 | 6.757 | 8,641,523 | +0.02(+0.29%) |
Jun 14, 2007 | 6.761 | 6.816 | 6.675 | 6.737 | 5,726,099 | -0.04(-0.58%) |
Jun 13, 2007 | 6.666 | 6.790 | 6.638 | 6.777 | 5,925,444 | +0.13(+1.96%) |
Jun 12, 2007 | 6.701 | 6.733 | 6.627 | 6.646 | 10,299,965 | -0.10(-1.54%) |
Jun 11, 2007 | 6.792 | 6.792 | 6.670 | 6.750 | 5,709,409 | -0.04(-0.64%) |
Jun 08, 2007 | 6.716 | 6.811 | 6.703 | 6.794 | 5,349,646 | +0.05(+0.74%) |
Jun 07, 2007 | 6.772 | 6.839 | 6.685 | 6.744 | 10,271,770 | -0.06(-0.83%) |
Jun 06, 2007 | 6.946 | 6.946 | 6.787 | 6.800 | 12,211,445 | -0.15(-2.18%) |
Jun 05, 2007 | 7.045 | 7.045 | 6.881 | 6.952 | 8,187,408 | -0.11(-1.56%) |
Jun 04, 2007 | 7.104 | 7.108 | 6.976 | 7.063 | 8,282,060 | -0.06(-0.79%) |
Jun 01, 2007 | 7.184 | 7.236 | 7.106 | 7.119 | 6,090,462 | +0.00(+0.03%) |
May 31, 2007 | 7.073 | 7.177 | 7.054 | 7.117 | 8,637,712 | +0.04(+0.61%) |
May 30, 2007 | 6.976 | 7.076 | 6.937 | 7.073 | 9,131,253 | +0.09(+1.30%) |
May 29, 2007 | 7.008 | 7.067 | 6.920 | 6.982 | 8,706,597 | -0.01(-0.12%) |
May 25, 2007 | 7.097 | 7.117 | 6.965 | 6.991 | 9,853,399 | -0.11(-1.56%) |
May 24, 2007 | 7.349 | 7.349 | 7.052 | 7.102 | 14,729,148 | -0.25(-3.45%) |
May 23, 2007 | 7.323 | 7.448 | 7.281 | 7.355 | 12,899,943 | -0.03(-0.47%) |
May 22, 2007 | 7.487 | 7.513 | 7.362 | 7.390 | 7,495,805 | -0.08(-1.04%) |
May 21, 2007 | 7.483 | 7.518 | 7.411 | 7.468 | 5,743,916 | -0.01(-0.17%) |
May 18, 2007 | 7.407 | 7.515 | 7.281 | 7.481 | 7,632,218 | +0.14(+1.86%) |
May 17, 2007 | 7.301 | 7.377 | 7.249 | 7.344 | 5,010,943 | +0.07(+0.92%) |
May 16, 2007 | 7.203 | 7.281 | 7.125 | 7.277 | 7,959,933 | +0.12(+1.70%) |
May 15, 2007 | 7.219 | 7.284 | 7.138 | 7.156 | 6,061,622 | -0.03(-0.45%) |
May 14, 2007 | 7.258 | 7.336 | 7.156 | 7.188 | 6,879,237 | -0.11(-1.57%) |
May 11, 2007 | 7.227 | 7.377 | 7.175 | 7.303 | 6,358,397 | +0.07(+0.90%) |
May 10, 2007 | 7.121 | 7.435 | 7.119 | 7.238 | 8,466,293 | -0.10(-1.36%) |
May 09, 2007 | 7.160 | 7.368 | 7.160 | 7.338 | 5,652,438 | +0.13(+1.83%) |
May 08, 2007 | 7.212 | 7.249 | 7.119 | 7.206 | 4,729,318 | -0.06(-0.78%) |
May 07, 2007 | 7.229 | 7.275 | 7.160 | 7.262 | 3,436,868 | +0.06(+0.81%) |
May 04, 2007 | 7.262 | 7.262 | 7.145 | 7.203 | 3,692,644 | -0.06(-0.78%) |
May 03, 2007 | 7.312 | 7.312 | 7.160 | 7.260 | 7,808,154 | -0.02(-0.21%) |
May 02, 2007 | 7.232 | 7.351 | 7.164 | 7.275 | 3,947,187 | +0.09(+1.32%) |