Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.424 | 6.578 | 6.253 | 6.253 | 8,968,699 | -0.18(-2.82%) |
Jul 30, 2007 | 6.377 | 6.461 | 6.316 | 6.435 | 9,329,725 | +0.11(+1.78%) |
Jul 27, 2007 | 6.333 | 6.409 | 6.249 | 6.323 | 14,601,216 | +0.00(+0.07%) |
Jul 26, 2007 | 6.400 | 6.403 | 6.258 | 6.318 | 17,076,552 | -0.13(-2.08%) |
Jul 25, 2007 | 6.558 | 6.576 | 6.405 | 6.452 | 9,426,579 | -0.11(-1.61%) |
Jul 24, 2007 | 6.651 | 6.748 | 6.526 | 6.558 | 14,399,342 | -0.16(-2.32%) |
Jul 23, 2007 | 6.751 | 6.803 | 6.692 | 6.714 | 7,151,909 | +0.02(+0.23%) |
Jul 20, 2007 | 6.731 | 6.766 | 6.645 | 6.699 | 9,810,537 | -0.02(-0.35%) |
Jul 19, 2007 | 6.666 | 6.738 | 6.617 | 6.723 | 7,341,862 | +0.07(+1.11%) |
Jul 18, 2007 | 6.664 | 6.733 | 6.612 | 6.649 | 8,531,549 | -0.03(-0.52%) |
Jul 17, 2007 | 6.800 | 6.811 | 6.675 | 6.684 | 7,685,849 | -0.12(-1.72%) |
Jul 16, 2007 | 6.889 | 6.889 | 6.757 | 6.800 | 4,016,426 | -0.09(-1.26%) |
Jul 13, 2007 | 6.880 | 6.891 | 6.774 | 6.887 | 5,635,954 | +0.01(+0.09%) |
Jul 12, 2007 | 6.803 | 6.891 | 6.742 | 6.880 | 13,570,823 | +0.38(+5.78%) |
Jul 11, 2007 | 6.535 | 6.550 | 6.439 | 6.504 | 7,248,042 | -0.03(-0.46%) |
Jul 10, 2007 | 6.671 | 6.718 | 6.524 | 6.535 | 6,102,471 | -0.15(-2.26%) |
Jul 09, 2007 | 6.703 | 6.738 | 6.586 | 6.686 | 9,082,504 | -0.04(-0.64%) |
Jul 06, 2007 | 6.694 | 6.761 | 6.640 | 6.729 | 5,784,608 | +0.04(+0.61%) |
Jul 05, 2007 | 6.658 | 6.694 | 6.623 | 6.688 | 3,236,251 | +0.03(+0.39%) |
Jul 03, 2007 | 6.658 | 6.740 | 6.656 | 6.662 | 2,056,793 | +0.01(+0.20%) |
Jul 02, 2007 | 6.669 | 6.720 | 6.634 | 6.649 | 5,042,530 | -0.01(-0.13%) |
Jun 29, 2007 | 6.697 | 6.710 | 6.627 | 6.658 | 4,970,796 | -0.02(-0.26%) |
Jun 28, 2007 | 6.694 | 6.738 | 6.666 | 6.675 | 6,278,045 | -0.02(-0.29%) |
Jun 27, 2007 | 6.634 | 6.703 | 6.602 | 6.694 | 7,956,950 | +0.04(+0.65%) |
Jun 26, 2007 | 6.759 | 6.770 | 6.647 | 6.651 | 7,494,800 | -0.04(-0.65%) |
Jun 25, 2007 | 6.768 | 6.816 | 6.686 | 6.694 | 7,724,427 | -0.07(-1.09%) |
Jun 22, 2007 | 6.779 | 6.807 | 6.723 | 6.768 | 10,300,740 | -0.01(-0.19%) |
Jun 21, 2007 | 6.774 | 6.839 | 6.677 | 6.781 | 7,202,997 | -0.00(-0.06%) |
Jun 20, 2007 | 6.785 | 6.876 | 6.766 | 6.785 | 8,527,969 | +0.03(+0.38%) |
Jun 19, 2007 | 6.785 | 6.785 | 6.688 | 6.759 | 5,481,604 | -0.03(-0.51%) |
Jun 18, 2007 | 6.744 | 6.841 | 6.744 | 6.794 | 6,991,139 | +0.05(+0.80%) |
Jun 15, 2007 | 6.794 | 6.831 | 6.736 | 6.740 | 8,663,517 | +0.02(+0.29%) |
Jun 14, 2007 | 6.744 | 6.798 | 6.658 | 6.720 | 5,740,673 | -0.04(-0.58%) |
Jun 13, 2007 | 6.649 | 6.772 | 6.621 | 6.759 | 5,940,525 | +0.13(+1.96%) |
Jun 12, 2007 | 6.684 | 6.716 | 6.610 | 6.630 | 10,326,179 | -0.10(-1.54%) |
Jun 11, 2007 | 6.774 | 6.774 | 6.653 | 6.733 | 5,723,940 | -0.04(-0.64%) |
Jun 08, 2007 | 6.699 | 6.794 | 6.686 | 6.777 | 5,363,261 | +0.05(+0.74%) |
Jun 07, 2007 | 6.755 | 6.822 | 6.669 | 6.727 | 10,297,913 | -0.06(-0.83%) |
Jun 06, 2007 | 6.928 | 6.928 | 6.770 | 6.783 | 12,242,525 | -0.15(-2.18%) |
Jun 05, 2007 | 7.027 | 7.027 | 6.863 | 6.934 | 8,208,246 | -0.11(-1.56%) |
Jun 04, 2007 | 7.086 | 7.090 | 6.958 | 7.045 | 8,303,139 | -0.06(-0.79%) |
Jun 01, 2007 | 7.166 | 7.218 | 7.088 | 7.101 | 6,105,963 | +0.00(+0.03%) |
May 31, 2007 | 7.055 | 7.159 | 7.036 | 7.099 | 8,659,696 | +0.04(+0.61%) |
May 30, 2007 | 6.958 | 7.058 | 6.919 | 7.055 | 9,154,493 | +0.09(+1.30%) |
May 29, 2007 | 6.991 | 7.049 | 6.902 | 6.965 | 8,728,756 | -0.01(-0.12%) |
May 25, 2007 | 7.079 | 7.099 | 6.947 | 6.973 | 9,878,477 | -0.11(-1.56%) |
May 24, 2007 | 7.330 | 7.330 | 7.034 | 7.084 | 14,766,635 | -0.25(-3.45%) |
May 23, 2007 | 7.304 | 7.429 | 7.263 | 7.336 | 12,932,775 | -0.03(-0.47%) |
May 22, 2007 | 7.468 | 7.494 | 7.343 | 7.371 | 7,514,882 | -0.08(-1.04%) |
May 21, 2007 | 7.464 | 7.499 | 7.393 | 7.449 | 5,758,534 | -0.01(-0.17%) |
May 18, 2007 | 7.388 | 7.496 | 7.263 | 7.462 | 7,651,643 | +0.14(+1.86%) |
May 17, 2007 | 7.282 | 7.358 | 7.231 | 7.326 | 5,023,697 | +0.07(+0.92%) |
May 16, 2007 | 7.185 | 7.263 | 7.107 | 7.259 | 7,980,192 | +0.12(+1.70%) |
May 15, 2007 | 7.200 | 7.265 | 7.120 | 7.138 | 6,077,050 | -0.03(-0.45%) |
May 14, 2007 | 7.239 | 7.317 | 7.138 | 7.170 | 6,896,746 | -0.11(-1.57%) |
May 11, 2007 | 7.209 | 7.358 | 7.157 | 7.285 | 6,374,580 | +0.06(+0.90%) |
May 10, 2007 | 7.103 | 7.416 | 7.101 | 7.220 | 8,487,841 | -0.10(-1.36%) |
May 09, 2007 | 7.142 | 7.349 | 7.142 | 7.319 | 5,666,824 | +0.13(+1.83%) |
May 08, 2007 | 7.194 | 7.231 | 7.101 | 7.187 | 4,741,354 | -0.06(-0.78%) |
May 07, 2007 | 7.211 | 7.256 | 7.142 | 7.244 | 3,445,615 | +0.06(+0.81%) |
May 04, 2007 | 7.244 | 7.244 | 7.127 | 7.185 | 3,702,042 | -0.06(-0.78%) |
May 03, 2007 | 7.293 | 7.293 | 7.142 | 7.241 | 7,828,026 | -0.02(-0.21%) |
May 02, 2007 | 7.213 | 7.332 | 7.146 | 7.256 | 3,957,233 | +0.09(+1.32%) |