Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.829 | 5.838 | 5.444 | 5.453 | 2,223,427 | -0.33(-5.64%) |
Jul 30, 2007 | 5.854 | 5.892 | 5.712 | 5.779 | 2,020,036 | -0.10(-1.71%) |
Jul 27, 2007 | 5.787 | 6.088 | 5.737 | 5.879 | 2,347,303 | -0.05(-0.85%) |
Jul 26, 2007 | 6.080 | 6.164 | 5.829 | 5.930 | 2,267,807 | -0.28(-4.45%) |
Jul 25, 2007 | 6.406 | 6.440 | 6.189 | 6.205 | 1,443,519 | -0.18(-2.75%) |
Jul 24, 2007 | 6.507 | 6.632 | 6.272 | 6.381 | 2,200,350 | -0.18(-2.80%) |
Jul 23, 2007 | 6.532 | 6.607 | 6.490 | 6.565 | 848,477 | +0.03(+0.38%) |
Jul 20, 2007 | 6.615 | 6.665 | 6.498 | 6.540 | 1,370,764 | -0.13(-1.88%) |
Jul 19, 2007 | 6.674 | 6.732 | 6.649 | 6.665 | 532,570 | +0.01(+0.13%) |
Jul 18, 2007 | 6.624 | 6.674 | 6.532 | 6.657 | 1,133,655 | -0.01(-0.13%) |
Jul 17, 2007 | 6.674 | 6.741 | 6.607 | 6.665 | 1,062,271 | -0.02(-0.25%) |
Jul 16, 2007 | 6.691 | 6.816 | 6.665 | 6.682 | 947,960 | -0.04(-0.62%) |
Jul 13, 2007 | 6.707 | 6.774 | 6.691 | 6.724 | 739,428 | -0.02(-0.25%) |
Jul 12, 2007 | 6.774 | 6.891 | 6.707 | 6.741 | 971,636 | +0.04(+0.62%) |
Jul 11, 2007 | 6.741 | 6.783 | 6.674 | 6.699 | 871,674 | -0.03(-0.50%) |
Jul 10, 2007 | 6.841 | 6.875 | 6.657 | 6.732 | 1,601,101 | -0.17(-2.42%) |
Jul 09, 2007 | 6.950 | 7.033 | 6.866 | 6.900 | 740,026 | -0.05(-0.72%) |
Jul 06, 2007 | 7.067 | 7.067 | 6.933 | 6.950 | 933,492 | -0.10(-1.42%) |
Jul 05, 2007 | 7.025 | 7.092 | 6.950 | 7.050 | 1,101,490 | +0.03(+0.48%) |
Jul 03, 2007 | 6.900 | 7.059 | 6.833 | 7.017 | 708,579 | +0.11(+1.57%) |
Jul 02, 2007 | 7.100 | 7.134 | 6.774 | 6.908 | 1,633,462 | -0.19(-2.71%) |
Jun 29, 2007 | 7.092 | 7.217 | 6.992 | 7.100 | 1,296,032 | +0.02(+0.24%) |
Jun 28, 2007 | 7.125 | 7.151 | 6.925 | 7.084 | 1,589,048 | -0.02(-0.24%) |
Jun 27, 2007 | 6.849 | 7.109 | 6.774 | 7.100 | 1,149,797 | +0.19(+2.78%) |
Jun 26, 2007 | 7.201 | 7.201 | 6.908 | 6.908 | 1,702,336 | -0.29(-4.07%) |
Jun 25, 2007 | 7.318 | 7.493 | 7.151 | 7.201 | 3,370,115 | +0.25(+3.61%) |
Jun 22, 2007 | 7.067 | 7.360 | 6.900 | 6.950 | 2,682,342 | +0.01(+0.12%) |
Jun 21, 2007 | 6.925 | 7.217 | 6.808 | 6.941 | 2,920,504 | -0.28(-3.82%) |
Jun 20, 2007 | 7.276 | 7.318 | 7.184 | 7.217 | 1,180,048 | -0.08(-1.15%) |
Jun 19, 2007 | 7.368 | 7.368 | 7.125 | 7.301 | 1,284,554 | -0.09(-1.24%) |
Jun 18, 2007 | 7.535 | 7.577 | 7.326 | 7.393 | 956,330 | -0.08(-1.01%) |
Jun 15, 2007 | 7.443 | 7.493 | 7.376 | 7.468 | 1,670,171 | +0.14(+1.94%) |
Jun 14, 2007 | 7.268 | 7.360 | 7.243 | 7.326 | 1,451,953 | +0.10(+1.39%) |
Jun 13, 2007 | 7.033 | 7.276 | 7.000 | 7.226 | 2,766,520 | +0.12(+1.65%) |
Jun 12, 2007 | 6.941 | 7.217 | 6.866 | 7.109 | 6,371,354 | +0.58(+8.83%) |
Jun 11, 2007 | 6.507 | 6.582 | 6.469 | 6.532 | 1,028,551 | +0.02(+0.26%) |
Jun 08, 2007 | 6.423 | 6.540 | 6.423 | 6.515 | 1,391,151 | +0.12(+1.83%) |
Jun 07, 2007 | 6.264 | 6.607 | 6.239 | 6.398 | 2,041,320 | +0.14(+2.27%) |
Jun 06, 2007 | 6.105 | 6.272 | 6.047 | 6.256 | 1,092,044 | +0.10(+1.63%) |
Jun 05, 2007 | 6.231 | 6.264 | 6.122 | 6.155 | 814,519 | -0.11(-1.74%) |
Jun 04, 2007 | 6.114 | 6.281 | 6.105 | 6.264 | 2,395,371 | +0.13(+2.18%) |
Jun 01, 2007 | 6.314 | 6.356 | 6.097 | 6.130 | 1,504,684 | -0.17(-2.66%) |
May 31, 2007 | 6.205 | 6.314 | 6.164 | 6.298 | 823,487 | +0.11(+1.76%) |
May 30, 2007 | 6.072 | 6.205 | 6.030 | 6.189 | 889,012 | +0.08(+1.37%) |
May 29, 2007 | 6.155 | 6.214 | 6.080 | 6.105 | 775,897 | -0.04(-0.68%) |
May 25, 2007 | 6.155 | 6.231 | 6.080 | 6.147 | 1,064,542 | +0.03(+0.41%) |
May 24, 2007 | 6.122 | 6.172 | 6.063 | 6.122 | 826,835 | -0.02(-0.27%) |
May 23, 2007 | 6.222 | 6.256 | 6.122 | 6.139 | 583,149 | -0.08(-1.34%) |
May 22, 2007 | 6.205 | 6.264 | 6.105 | 6.222 | 1,115,958 | +0.02(+0.27%) |
May 21, 2007 | 6.189 | 6.281 | 6.139 | 6.205 | 1,322,832 | +0.01(+0.13%) |
May 18, 2007 | 6.172 | 6.289 | 6.080 | 6.197 | 828,987 | +0.03(+0.41%) |
May 17, 2007 | 6.264 | 6.298 | 6.114 | 6.172 | 1,232,660 | -0.09(-1.47%) |
May 16, 2007 | 6.423 | 6.674 | 6.180 | 6.264 | 911,850 | -0.01(-0.13%) |
May 15, 2007 | 6.448 | 6.565 | 6.239 | 6.272 | 1,682,367 | -0.19(-2.98%) |
May 14, 2007 | 6.289 | 6.983 | 6.231 | 6.465 | 4,048,017 | +0.17(+2.66%) |
May 11, 2007 | 6.356 | 6.398 | 6.256 | 6.298 | 463,099 | -0.03(-0.53%) |
May 10, 2007 | 6.389 | 6.398 | 6.298 | 6.331 | 936,003 | -0.08(-1.30%) |
May 09, 2007 | 6.231 | 6.431 | 6.231 | 6.415 | 611,965 | +0.14(+2.27%) |
May 08, 2007 | 6.197 | 6.281 | 6.097 | 6.272 | 1,227,903 | +0.05(+0.81%) |
May 07, 2007 | 6.164 | 6.264 | 6.122 | 6.222 | 686,578 | +0.05(+0.81%) |
May 04, 2007 | 6.239 | 6.239 | 6.155 | 6.172 | 1,212,691 | -0.02(-0.27%) |
May 03, 2007 | 6.256 | 6.264 | 6.114 | 6.189 | 968,048 | -0.09(-1.46%) |
May 02, 2007 | 6.231 | 6.323 | 6.231 | 6.281 | 754,401 | +0.04(+0.67%) |