Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.799 | 7.873 | 7.495 | 7.500 | 7,028,538 | -0.08(-1.11%) |
Jul 30, 2007 | 7.635 | 7.657 | 7.428 | 7.584 | 7,062,262 | +0.03(+0.35%) |
Jul 27, 2007 | 7.596 | 7.794 | 7.529 | 7.558 | 8,966,062 | -0.01(-0.13%) |
Jul 26, 2007 | 7.483 | 7.601 | 7.344 | 7.567 | 12,797,095 | -0.06(-0.73%) |
Jul 25, 2007 | 7.705 | 7.868 | 7.481 | 7.623 | 7,946,499 | +0.02(+0.29%) |
Jul 24, 2007 | 7.933 | 7.967 | 7.601 | 7.601 | 7,984,626 | -0.39(-4.91%) |
Jul 23, 2007 | 7.856 | 8.083 | 7.767 | 7.994 | 13,371,118 | +0.25(+3.17%) |
Jul 20, 2007 | 7.476 | 7.835 | 7.394 | 7.748 | 25,568,664 | +0.81(+11.62%) |
Jul 19, 2007 | 6.946 | 6.973 | 6.850 | 6.941 | 5,285,898 | +0.02(+0.24%) |
Jul 18, 2007 | 6.987 | 6.994 | 6.811 | 6.925 | 5,000,982 | -0.12(-1.64%) |
Jul 17, 2007 | 7.021 | 7.091 | 6.915 | 7.040 | 4,592,298 | -0.00(-0.07%) |
Jul 16, 2007 | 6.968 | 7.103 | 6.927 | 7.045 | 8,044,517 | +0.03(+0.45%) |
Jul 13, 2007 | 6.744 | 7.014 | 6.742 | 7.014 | 7,784,936 | +0.26(+3.78%) |
Jul 12, 2007 | 6.679 | 6.838 | 6.655 | 6.758 | 6,787,314 | +0.13(+1.92%) |
Jul 11, 2007 | 6.703 | 6.708 | 6.590 | 6.631 | 4,151,633 | -0.05(-0.69%) |
Jul 10, 2007 | 6.535 | 6.732 | 6.525 | 6.677 | 6,033,562 | +0.08(+1.20%) |
Jul 09, 2007 | 6.561 | 6.638 | 6.515 | 6.597 | 3,003,247 | +0.06(+0.96%) |
Jul 06, 2007 | 6.494 | 6.544 | 6.421 | 6.535 | 2,267,549 | +0.05(+0.71%) |
Jul 05, 2007 | 6.441 | 6.501 | 6.412 | 6.489 | 1,894,940 | +0.06(+1.01%) |
Jul 03, 2007 | 6.489 | 6.496 | 6.421 | 6.424 | 1,682,499 | -0.06(-0.89%) |
Jul 02, 2007 | 6.289 | 6.489 | 6.289 | 6.482 | 5,263,470 | +0.25(+3.94%) |
Jun 29, 2007 | 6.236 | 6.378 | 6.231 | 6.236 | 4,119,653 | +0.04(+0.66%) |
Jun 28, 2007 | 6.229 | 6.320 | 6.183 | 6.195 | 3,235,674 | -0.03(-0.54%) |
Jun 27, 2007 | 6.130 | 6.231 | 6.022 | 6.229 | 5,204,078 | +0.06(+1.02%) |
Jun 26, 2007 | 6.308 | 6.354 | 6.145 | 6.166 | 3,561,865 | -0.10(-1.58%) |
Jun 25, 2007 | 6.323 | 6.347 | 6.212 | 6.265 | 3,958,920 | -0.06(-0.91%) |
Jun 22, 2007 | 6.419 | 6.491 | 6.320 | 6.323 | 8,239,306 | -0.11(-1.68%) |
Jun 21, 2007 | 6.323 | 6.484 | 6.294 | 6.431 | 3,632,056 | +0.11(+1.75%) |
Jun 20, 2007 | 6.414 | 6.527 | 6.313 | 6.320 | 7,016,991 | -0.05(-0.83%) |
Jun 19, 2007 | 6.429 | 6.455 | 6.283 | 6.373 | 4,634,662 | -0.09(-1.42%) |
Jun 18, 2007 | 6.417 | 6.501 | 6.368 | 6.465 | 4,131,697 | +0.04(+0.67%) |
Jun 15, 2007 | 6.380 | 6.441 | 6.344 | 6.421 | 5,148,424 | +0.09(+1.37%) |
Jun 14, 2007 | 6.255 | 6.368 | 6.210 | 6.335 | 5,467,397 | +0.08(+1.27%) |
Jun 13, 2007 | 6.260 | 6.284 | 6.130 | 6.255 | 4,855,617 | -0.01(-0.19%) |
Jun 12, 2007 | 6.378 | 6.378 | 6.236 | 6.267 | 4,721,050 | -0.13(-2.11%) |
Jun 11, 2007 | 6.412 | 6.465 | 6.342 | 6.402 | 4,645,875 | -0.00(-0.08%) |
Jun 08, 2007 | 6.246 | 6.441 | 6.217 | 6.407 | 5,970,776 | +0.13(+2.07%) |
Jun 07, 2007 | 6.263 | 6.376 | 6.260 | 6.277 | 6,190,486 | -0.04(-0.57%) |
Jun 06, 2007 | 6.277 | 6.344 | 6.185 | 6.313 | 4,041,986 | +0.04(+0.58%) |
Jun 05, 2007 | 6.371 | 6.429 | 6.255 | 6.277 | 3,844,497 | -0.09(-1.47%) |
Jun 04, 2007 | 6.287 | 6.585 | 6.248 | 6.371 | 6,223,712 | +0.09(+1.50%) |
Jun 01, 2007 | 6.106 | 6.284 | 6.123 | 6.277 | 19,395,596 | +0.17(+2.80%) |
May 31, 2007 | 6.019 | 6.106 | 6.010 | 6.106 | 4,296,168 | +0.10(+1.60%) |
May 30, 2007 | 5.952 | 6.014 | 5.875 | 6.010 | 4,804,702 | +0.04(+0.65%) |
May 29, 2007 | 6.017 | 6.048 | 5.923 | 5.971 | 2,675,722 | -0.04(-0.60%) |
May 25, 2007 | 5.897 | 6.014 | 5.882 | 6.007 | 4,775,043 | +0.11(+1.88%) |
May 24, 2007 | 6.036 | 6.058 | 5.872 | 5.897 | 4,417,860 | -0.10(-1.73%) |
May 23, 2007 | 5.904 | 6.101 | 5.901 | 6.000 | 4,082,688 | +0.08(+1.38%) |
May 22, 2007 | 5.921 | 5.964 | 5.822 | 5.918 | 4,423,259 | -0.03(-0.53%) |
May 21, 2007 | 5.899 | 5.966 | 5.839 | 5.949 | 5,331,057 | +0.08(+1.31%) |
May 18, 2007 | 5.863 | 5.925 | 5.856 | 5.872 | 3,544,006 | +0.01(+0.21%) |
May 17, 2007 | 5.935 | 6.019 | 5.791 | 5.860 | 5,211,970 | -0.08(-1.38%) |
May 16, 2007 | 5.880 | 6.012 | 5.884 | 5.942 | 7,865,717 | +0.06(+1.06%) |
May 15, 2007 | 5.983 | 6.034 | 5.872 | 5.880 | 5,273,484 | -0.10(-1.73%) |
May 14, 2007 | 6.046 | 6.087 | 5.978 | 5.983 | 4,249,236 | -0.10(-1.66%) |
May 11, 2007 | 6.181 | 6.195 | 6.048 | 6.084 | 3,258,675 | -0.07(-1.10%) |
May 10, 2007 | 6.202 | 6.250 | 6.111 | 6.152 | 3,557,297 | -0.08(-1.35%) |
May 09, 2007 | 6.154 | 6.311 | 6.118 | 6.236 | 4,384,218 | +0.03(+0.54%) |
May 08, 2007 | 6.296 | 6.296 | 6.161 | 6.202 | 6,201,284 | -0.12(-1.83%) |
May 07, 2007 | 6.450 | 6.450 | 6.315 | 6.318 | 3,774,514 | -0.15(-2.34%) |
May 04, 2007 | 6.465 | 6.496 | 6.364 | 6.470 | 5,059,959 | +0.04(+0.56%) |
May 03, 2007 | 6.255 | 6.443 | 6.240 | 6.433 | 5,326,185 | +0.18(+2.85%) |
May 02, 2007 | 6.289 | 6.354 | 6.224 | 6.255 | 4,411,277 | -0.00(-0.08%) |