Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.391 | 7.469 | 6.944 | 6.969 | 22,354,506 | -0.27(-3.69%) |
Jul 30, 2007 | 7.178 | 7.252 | 7.007 | 7.237 | 20,518,202 | +0.29(+4.21%) |
Jul 27, 2007 | 7.103 | 7.274 | 6.897 | 6.944 | 29,356,322 | -0.18(-2.52%) |
Jul 26, 2007 | 7.414 | 7.424 | 6.919 | 7.123 | 25,540,184 | -0.37(-4.99%) |
Jul 25, 2007 | 7.713 | 7.778 | 7.447 | 7.498 | 17,124,262 | -0.09(-1.14%) |
Jul 24, 2007 | 7.910 | 7.910 | 7.539 | 7.584 | 17,871,884 | -0.33(-4.23%) |
Jul 23, 2007 | 7.962 | 8.045 | 7.745 | 7.919 | 19,563,674 | -0.32(-3.93%) |
Jul 20, 2007 | 8.267 | 8.298 | 8.197 | 8.243 | 12,925,863 | -0.13(-1.52%) |
Jul 19, 2007 | 8.197 | 8.402 | 8.169 | 8.370 | 19,223,452 | +0.26(+3.26%) |
Jul 18, 2007 | 8.160 | 8.234 | 7.996 | 8.106 | 11,698,522 | -0.06(-0.75%) |
Jul 17, 2007 | 8.264 | 8.303 | 8.168 | 8.168 | 10,674,679 | -0.11(-1.31%) |
Jul 16, 2007 | 8.251 | 8.322 | 8.160 | 8.276 | 9,433,349 | -0.05(-0.57%) |
Jul 13, 2007 | 8.284 | 8.366 | 8.116 | 8.323 | 9,889,945 | +0.08(+0.97%) |
Jul 12, 2007 | 8.108 | 8.293 | 8.034 | 8.243 | 24,384,004 | +0.32(+4.01%) |
Jul 11, 2007 | 7.933 | 7.946 | 7.793 | 7.925 | 10,256,239 | +0.03(+0.44%) |
Jul 10, 2007 | 8.065 | 8.094 | 7.863 | 7.891 | 10,808,860 | -0.25(-3.03%) |
Jul 09, 2007 | 8.020 | 8.169 | 7.958 | 8.138 | 11,885,485 | +0.07(+0.88%) |
Jul 06, 2007 | 8.050 | 8.084 | 7.951 | 8.067 | 7,252,753 | +0.00(+0.04%) |
Jul 05, 2007 | 8.036 | 8.163 | 7.982 | 8.064 | 8,326,835 | +0.14(+1.75%) |
Jul 03, 2007 | 7.918 | 7.980 | 7.861 | 7.925 | 4,675,975 | +0.06(+0.70%) |
Jul 02, 2007 | 7.784 | 7.899 | 7.760 | 7.870 | 8,392,335 | +0.14(+1.83%) |
Jun 29, 2007 | 7.737 | 7.932 | 7.707 | 7.729 | 17,000,860 | -0.01(-0.12%) |
Jun 28, 2007 | 7.704 | 7.798 | 7.675 | 7.738 | 12,222,527 | +0.03(+0.45%) |
Jun 27, 2007 | 7.627 | 7.704 | 7.477 | 7.704 | 14,623,789 | +0.06(+0.74%) |
Jun 26, 2007 | 7.642 | 7.704 | 7.627 | 7.647 | 12,133,484 | +0.03(+0.37%) |
Jun 25, 2007 | 7.674 | 7.763 | 7.570 | 7.619 | 30,653,632 | -0.19(-2.40%) |
Jun 22, 2007 | 7.784 | 7.859 | 7.756 | 7.806 | 8,136,692 | +0.03(+0.42%) |
Jun 21, 2007 | 7.642 | 7.815 | 7.550 | 7.773 | 13,592,950 | +0.19(+2.47%) |
Jun 20, 2007 | 7.863 | 7.999 | 7.579 | 7.586 | 17,156,052 | -0.23(-2.92%) |
Jun 19, 2007 | 7.627 | 7.855 | 7.622 | 7.814 | 14,008,211 | +0.40(+5.39%) |
Jun 18, 2007 | 7.418 | 7.531 | 7.329 | 7.414 | 7,516,663 | +0.08(+1.03%) |
Jun 15, 2007 | 7.353 | 7.430 | 7.322 | 7.339 | 11,439,700 | +0.01(+0.15%) |
Jun 14, 2007 | 7.273 | 7.356 | 7.218 | 7.328 | 9,503,301 | +0.02(+0.22%) |
Jun 13, 2007 | 7.391 | 7.421 | 7.249 | 7.312 | 11,437,792 | -0.13(-1.80%) |
Jun 12, 2007 | 7.391 | 7.606 | 7.282 | 7.446 | 13,809,166 | +0.07(+0.96%) |
Jun 11, 2007 | 7.285 | 7.410 | 7.227 | 7.375 | 5,428,277 | +0.01(+0.13%) |
Jun 08, 2007 | 7.139 | 7.427 | 7.078 | 7.366 | 10,820,942 | +0.14(+1.91%) |
Jun 07, 2007 | 7.359 | 7.356 | 7.076 | 7.227 | 12,607,295 | -0.13(-1.75%) |
Jun 06, 2007 | 7.518 | 7.422 | 7.274 | 7.356 | 11,271,815 | -0.18(-2.42%) |
Jun 05, 2007 | 7.587 | 7.619 | 7.446 | 7.539 | 4,305,229 | -0.08(-1.05%) |
Jun 04, 2007 | 7.587 | 7.650 | 7.548 | 7.619 | 7,123,024 | -0.01(-0.16%) |
Jun 01, 2007 | 7.509 | 7.671 | 7.485 | 7.631 | 6,251,167 | +0.15(+2.06%) |
May 31, 2007 | 7.531 | 7.592 | 7.391 | 7.477 | 8,652,430 | -0.05(-0.71%) |
May 30, 2007 | 7.328 | 7.537 | 7.207 | 7.531 | 8,355,133 | +0.13(+1.76%) |
May 29, 2007 | 7.375 | 7.469 | 7.364 | 7.400 | 4,550,697 | +0.03(+0.41%) |
May 25, 2007 | 7.296 | 7.378 | 7.296 | 7.370 | 9,961,804 | +0.10(+1.38%) |
May 24, 2007 | 7.314 | 7.394 | 7.196 | 7.270 | 12,870,855 | -0.05(-0.62%) |
May 23, 2007 | 7.407 | 7.439 | 7.263 | 7.315 | 9,862,434 | -0.17(-2.33%) |
May 22, 2007 | 7.469 | 7.531 | 7.407 | 7.490 | 7,412,371 | -0.01(-0.13%) |
May 21, 2007 | 7.430 | 7.540 | 7.422 | 7.499 | 9,490,582 | -0.03(-0.33%) |
May 18, 2007 | 7.509 | 7.570 | 7.446 | 7.524 | 10,501,389 | +0.10(+1.40%) |
May 17, 2007 | 7.454 | 7.493 | 7.328 | 7.421 | 20,336,452 | -0.07(-0.99%) |
May 16, 2007 | 7.092 | 7.518 | 7.108 | 7.495 | 41,736,164 | +0.49(+7.03%) |
May 15, 2007 | 6.950 | 7.029 | 6.837 | 7.002 | 21,603,094 | +0.12(+1.78%) |
May 14, 2007 | 6.707 | 6.917 | 6.663 | 6.880 | 19,662,878 | +0.28(+4.24%) |
May 11, 2007 | 6.513 | 6.616 | 6.494 | 6.600 | 11,748,125 | +0.19(+3.02%) |
May 10, 2007 | 6.590 | 6.581 | 6.386 | 6.406 | 12,011,526 | -0.21(-3.21%) |
May 09, 2007 | 6.526 | 6.660 | 6.509 | 6.619 | 10,605,363 | +0.08(+1.25%) |
May 08, 2007 | 6.449 | 6.548 | 6.446 | 6.537 | 8,668,964 | +0.05(+0.70%) |
May 07, 2007 | 6.557 | 6.573 | 6.447 | 6.491 | 9,805,048 | -0.09(-1.39%) |
May 04, 2007 | 6.549 | 6.644 | 6.526 | 6.583 | 7,169,917 | +0.01(+0.19%) |
May 03, 2007 | 6.556 | 6.579 | 6.480 | 6.570 | 10,579,379 | +0.09(+1.43%) |
May 02, 2007 | 6.441 | 6.512 | 6.347 | 6.477 | 14,996,907 | +0.14(+2.23%) |