Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.968 | 7.044 | 6.738 | 6.738 | 8,661,810 | -0.12(-1.74%) |
Jul 30, 2007 | 6.687 | 6.900 | 6.687 | 6.857 | 5,670,210 | +0.21(+3.20%) |
Jul 27, 2007 | 6.798 | 6.867 | 6.619 | 6.645 | 6,546,973 | -0.18(-2.62%) |
Jul 26, 2007 | 7.027 | 7.036 | 6.653 | 6.823 | 6,142,709 | -0.31(-4.41%) |
Jul 25, 2007 | 7.274 | 7.300 | 7.036 | 7.138 | 7,217,191 | -0.05(-0.71%) |
Jul 24, 2007 | 7.453 | 7.453 | 7.164 | 7.189 | 4,579,953 | -0.30(-3.98%) |
Jul 23, 2007 | 7.461 | 7.580 | 7.453 | 7.487 | 5,205,947 | +0.02(+0.23%) |
Jul 20, 2007 | 7.546 | 7.555 | 7.402 | 7.470 | 4,926,151 | -0.09(-1.13%) |
Jul 19, 2007 | 7.334 | 7.691 | 7.300 | 7.555 | 14,699,616 | +0.54(+7.64%) |
Jul 18, 2007 | 7.044 | 7.087 | 6.747 | 7.019 | 7,352,491 | -0.09(-1.32%) |
Jul 17, 2007 | 7.249 | 7.368 | 7.044 | 7.112 | 5,688,956 | -0.09(-1.18%) |
Jul 16, 2007 | 7.087 | 7.334 | 7.078 | 7.198 | 6,725,128 | +0.11(+1.56%) |
Jul 13, 2007 | 7.002 | 7.138 | 6.968 | 7.087 | 4,239,390 | +0.09(+1.21%) |
Jul 12, 2007 | 6.849 | 7.078 | 6.823 | 7.002 | 7,186,316 | +0.13(+1.86%) |
Jul 11, 2007 | 6.525 | 6.908 | 6.525 | 6.874 | 10,502,557 | +0.36(+5.48%) |
Jul 10, 2007 | 6.559 | 6.585 | 6.440 | 6.517 | 4,035,675 | -0.07(-1.03%) |
Jul 09, 2007 | 6.645 | 6.679 | 6.568 | 6.585 | 3,406,085 | -0.01(-0.13%) |
Jul 06, 2007 | 6.525 | 6.593 | 6.508 | 6.593 | 2,789,972 | +0.07(+1.04%) |
Jul 05, 2007 | 6.593 | 6.619 | 6.483 | 6.525 | 2,394,241 | -0.02(-0.26%) |
Jul 03, 2007 | 6.585 | 6.662 | 6.466 | 6.542 | 2,881,323 | +0.07(+1.05%) |
Jul 02, 2007 | 6.559 | 6.576 | 6.338 | 6.474 | 7,418,556 | +0.22(+3.54%) |
Jun 29, 2007 | 6.253 | 6.398 | 6.228 | 6.253 | 5,482,681 | +0.03(+0.55%) |
Jun 28, 2007 | 6.270 | 6.297 | 6.202 | 6.219 | 3,209,164 | -0.06(-0.95%) |
Jun 27, 2007 | 6.117 | 6.330 | 6.109 | 6.279 | 3,593,501 | +0.10(+1.65%) |
Jun 26, 2007 | 6.134 | 6.194 | 6.066 | 6.177 | 4,318,078 | +0.06(+0.97%) |
Jun 25, 2007 | 6.100 | 6.177 | 6.049 | 6.117 | 4,329,500 | -0.02(-0.28%) |
Jun 22, 2007 | 6.211 | 6.228 | 6.100 | 6.134 | 3,521,223 | -0.11(-1.77%) |
Jun 21, 2007 | 6.075 | 6.262 | 6.066 | 6.245 | 3,438,466 | +0.14(+2.37%) |
Jun 20, 2007 | 6.168 | 6.211 | 6.083 | 6.100 | 2,718,702 | -0.07(-1.10%) |
Jun 19, 2007 | 6.160 | 6.321 | 6.075 | 6.168 | 3,910,323 | -0.01(-0.14%) |
Jun 18, 2007 | 6.134 | 6.194 | 6.058 | 6.177 | 4,509,190 | +0.05(+0.83%) |
Jun 15, 2007 | 6.228 | 6.228 | 6.100 | 6.126 | 5,283,309 | -0.01(-0.14%) |
Jun 14, 2007 | 6.126 | 6.194 | 6.083 | 6.134 | 4,556,676 | +0.01(+0.14%) |
Jun 13, 2007 | 6.058 | 6.185 | 6.058 | 6.126 | 5,023,428 | +0.08(+1.27%) |
Jun 12, 2007 | 6.185 | 6.279 | 6.049 | 6.049 | 4,422,563 | -0.19(-3.00%) |
Jun 11, 2007 | 6.287 | 6.347 | 6.202 | 6.236 | 2,312,094 | -0.07(-1.08%) |
Jun 08, 2007 | 6.109 | 6.321 | 6.109 | 6.304 | 4,580,134 | +0.17(+2.77%) |
Jun 07, 2007 | 6.143 | 6.219 | 6.109 | 6.134 | 5,949,229 | -0.07(-1.10%) |
Jun 06, 2007 | 6.126 | 6.202 | 6.083 | 6.202 | 3,292,525 | +0.00(+0.00%) |
Jun 05, 2007 | 6.177 | 6.279 | 6.134 | 6.202 | 2,621,010 | +0.00(+0.00%) |
Jun 04, 2007 | 6.168 | 6.287 | 6.160 | 6.202 | 2,091,679 | +0.02(+0.28%) |
Jun 01, 2007 | 6.040 | 6.304 | 6.040 | 6.185 | 4,880,124 | +0.15(+2.54%) |
May 31, 2007 | 6.092 | 6.151 | 6.006 | 6.032 | 6,732,457 | -0.01(-0.14%) |
May 30, 2007 | 6.134 | 6.143 | 6.015 | 6.040 | 6,106,243 | -0.17(-2.74%) |
May 29, 2007 | 6.270 | 6.338 | 6.092 | 6.211 | 3,391,535 | -0.03(-0.54%) |
May 25, 2007 | 6.151 | 6.253 | 6.092 | 6.245 | 2,999,708 | +0.16(+2.66%) |
May 24, 2007 | 6.338 | 6.347 | 6.058 | 6.083 | 4,062,633 | -0.27(-4.28%) |
May 23, 2007 | 6.559 | 6.593 | 6.338 | 6.355 | 6,940,849 | +0.05(+0.81%) |
May 22, 2007 | 6.143 | 6.313 | 6.083 | 6.304 | 4,238,243 | +0.14(+2.35%) |
May 21, 2007 | 6.151 | 6.262 | 6.066 | 6.160 | 3,901,470 | -0.01(-0.14%) |
May 18, 2007 | 6.151 | 6.211 | 6.015 | 6.168 | 4,297,602 | +0.03(+0.42%) |
May 17, 2007 | 6.211 | 6.330 | 6.126 | 6.143 | 3,674,115 | -0.07(-1.10%) |
May 16, 2007 | 6.075 | 6.245 | 6.015 | 6.211 | 4,447,022 | +0.14(+2.24%) |
May 15, 2007 | 6.270 | 6.304 | 6.040 | 6.075 | 3,551,706 | -0.16(-2.59%) |
May 14, 2007 | 6.211 | 6.321 | 6.211 | 6.236 | 6,091,911 | +0.12(+1.95%) |
May 11, 2007 | 6.126 | 6.185 | 5.921 | 6.117 | 5,045,944 | +0.20(+3.30%) |
May 10, 2007 | 6.023 | 6.134 | 5.913 | 5.921 | 2,942,752 | -0.16(-2.66%) |
May 09, 2007 | 6.015 | 6.151 | 5.998 | 6.083 | 4,134,835 | +0.05(+0.85%) |
May 08, 2007 | 5.887 | 6.083 | 5.887 | 6.032 | 5,315,322 | +0.11(+1.87%) |
May 07, 2007 | 5.998 | 6.066 | 5.879 | 5.921 | 3,296,012 | -0.09(-1.56%) |
May 04, 2007 | 5.989 | 6.040 | 5.938 | 6.015 | 6,377,527 | +0.06(+1.00%) |
May 03, 2007 | 5.955 | 5.972 | 5.896 | 5.955 | 4,326,499 | +0.03(+0.43%) |
May 02, 2007 | 5.887 | 6.023 | 5.870 | 5.930 | 6,804,323 | +0.10(+1.75%) |