Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.695 | 7.718 | 7.431 | 7.457 | 5,076,575 | -0.22(-2.85%) |
Jul 30, 2007 | 7.654 | 7.706 | 7.540 | 7.676 | 3,196,712 | +0.05(+0.59%) |
Jul 27, 2007 | 7.612 | 7.714 | 7.450 | 7.631 | 4,330,452 | +0.03(+0.35%) |
Jul 26, 2007 | 7.756 | 7.820 | 7.461 | 7.604 | 4,401,982 | -0.27(-3.41%) |
Jul 25, 2007 | 8.012 | 8.122 | 7.827 | 7.873 | 4,935,042 | -0.25(-3.11%) |
Jul 24, 2007 | 8.160 | 8.239 | 8.069 | 8.126 | 4,131,780 | -0.12(-1.47%) |
Jul 23, 2007 | 8.028 | 8.451 | 7.964 | 8.247 | 6,260,123 | +0.33(+4.15%) |
Jul 20, 2007 | 7.926 | 7.948 | 7.699 | 7.918 | 4,429,211 | -0.01(-0.14%) |
Jul 19, 2007 | 7.948 | 8.009 | 7.869 | 7.929 | 3,319,703 | +0.01(+0.14%) |
Jul 18, 2007 | 7.963 | 7.971 | 7.808 | 7.918 | 2,905,872 | -0.10(-1.23%) |
Jul 17, 2007 | 8.005 | 8.077 | 7.971 | 8.016 | 2,337,728 | +0.03(+0.43%) |
Jul 16, 2007 | 8.009 | 8.035 | 7.952 | 7.982 | 2,980,733 | -0.03(-0.42%) |
Jul 13, 2007 | 8.107 | 8.107 | 7.941 | 8.016 | 2,897,465 | -0.11(-1.39%) |
Jul 12, 2007 | 7.933 | 8.164 | 7.827 | 8.130 | 4,512,079 | +0.23(+2.87%) |
Jul 11, 2007 | 7.907 | 7.937 | 7.793 | 7.903 | 3,736,895 | +0.03(+0.34%) |
Jul 10, 2007 | 7.597 | 8.016 | 7.597 | 7.876 | 6,725,210 | +0.27(+3.58%) |
Jul 09, 2007 | 7.570 | 7.688 | 7.514 | 7.604 | 2,478,256 | +0.03(+0.45%) |
Jul 06, 2007 | 7.427 | 7.582 | 7.374 | 7.570 | 3,222,114 | +0.12(+1.67%) |
Jul 05, 2007 | 7.465 | 7.536 | 7.383 | 7.446 | 1,839,727 | -0.03(-0.35%) |
Jul 03, 2007 | 7.510 | 7.544 | 7.457 | 7.472 | 1,013,464 | -0.00(-0.05%) |
Jul 02, 2007 | 7.442 | 7.533 | 7.434 | 7.476 | 2,587,709 | +0.04(+0.51%) |
Jun 29, 2007 | 7.419 | 7.544 | 7.370 | 7.438 | 3,398,219 | +0.02(+0.20%) |
Jun 28, 2007 | 7.310 | 7.499 | 7.306 | 7.423 | 3,227,943 | +0.09(+1.18%) |
Jun 27, 2007 | 7.348 | 7.374 | 7.238 | 7.336 | 3,618,664 | -0.07(-0.92%) |
Jun 26, 2007 | 7.340 | 7.480 | 7.302 | 7.404 | 4,437,057 | +0.08(+1.03%) |
Jun 25, 2007 | 7.351 | 7.480 | 7.268 | 7.329 | 2,824,166 | -0.02(-0.31%) |
Jun 22, 2007 | 7.370 | 7.423 | 7.291 | 7.351 | 5,355,529 | -0.12(-1.67%) |
Jun 21, 2007 | 7.480 | 7.586 | 7.434 | 7.476 | 3,889,115 | -0.02(-0.30%) |
Jun 20, 2007 | 7.563 | 7.589 | 7.495 | 7.499 | 5,421,840 | -0.06(-0.85%) |
Jun 19, 2007 | 7.310 | 7.978 | 7.310 | 7.563 | 13,191,944 | +0.61(+8.80%) |
Jun 18, 2007 | 7.019 | 7.030 | 6.909 | 6.951 | 2,630,712 | -0.04(-0.54%) |
Jun 15, 2007 | 7.076 | 7.094 | 6.962 | 6.989 | 2,887,483 | -0.06(-0.91%) |
Jun 14, 2007 | 6.992 | 7.113 | 6.989 | 7.053 | 4,754,764 | +0.06(+0.81%) |
Jun 13, 2007 | 6.841 | 7.023 | 6.841 | 6.996 | 6,940,495 | +0.17(+2.55%) |
Jun 12, 2007 | 6.664 | 7.019 | 6.664 | 6.822 | 6,767,903 | +0.15(+2.27%) |
Jun 11, 2007 | 6.603 | 6.671 | 6.551 | 6.671 | 3,290,918 | +0.11(+1.61%) |
Jun 08, 2007 | 6.498 | 6.577 | 6.483 | 6.566 | 2,618,699 | +0.08(+1.16%) |
Jun 07, 2007 | 6.483 | 6.630 | 6.483 | 6.490 | 5,090,076 | -0.02(-0.35%) |
Jun 06, 2007 | 6.696 | 6.717 | 6.513 | 6.513 | 3,332,827 | -0.22(-3.20%) |
Jun 05, 2007 | 6.845 | 6.875 | 6.683 | 6.728 | 3,505,682 | -0.17(-2.41%) |
Jun 04, 2007 | 6.796 | 6.966 | 6.758 | 6.894 | 6,298,901 | +0.16(+2.41%) |
Jun 01, 2007 | 6.747 | 6.811 | 6.705 | 6.732 | 2,243,692 | +0.03(+0.39%) |
May 31, 2007 | 6.807 | 6.856 | 6.683 | 6.705 | 3,227,951 | -0.07(-1.06%) |
May 30, 2007 | 6.762 | 6.777 | 6.615 | 6.777 | 3,592,126 | -0.01(-0.17%) |
May 29, 2007 | 6.788 | 6.841 | 6.758 | 6.788 | 2,267,391 | -0.02(-0.22%) |
May 25, 2007 | 6.815 | 6.851 | 6.758 | 6.804 | 877,669 | +0.00(+0.00%) |
May 24, 2007 | 6.894 | 6.936 | 6.785 | 6.804 | 1,611,024 | -0.11(-1.53%) |
May 23, 2007 | 7.015 | 7.042 | 6.883 | 6.909 | 1,922,471 | -0.11(-1.61%) |
May 22, 2007 | 7.000 | 7.042 | 6.928 | 7.023 | 2,236,216 | +0.03(+0.49%) |
May 21, 2007 | 6.898 | 7.004 | 6.875 | 6.989 | 2,519,255 | +0.09(+1.37%) |
May 18, 2007 | 6.883 | 7.004 | 6.856 | 6.894 | 2,815,854 | +0.02(+0.27%) |
May 17, 2007 | 6.891 | 6.906 | 6.838 | 6.875 | 2,166,888 | -0.04(-0.60%) |
May 16, 2007 | 6.989 | 7.015 | 6.894 | 6.917 | 3,368,410 | -0.04(-0.60%) |
May 15, 2007 | 7.106 | 7.106 | 6.936 | 6.958 | 3,012,043 | -0.16(-2.28%) |
May 14, 2007 | 7.038 | 7.196 | 7.008 | 7.121 | 2,827,007 | +0.08(+1.07%) |
May 11, 2007 | 6.977 | 7.140 | 6.947 | 7.045 | 2,697,213 | +0.09(+1.30%) |
May 10, 2007 | 7.098 | 7.098 | 6.925 | 6.955 | 3,733,512 | -0.18(-2.54%) |
May 09, 2007 | 7.068 | 7.174 | 7.019 | 7.136 | 2,474,878 | +0.02(+0.21%) |
May 08, 2007 | 7.132 | 7.155 | 7.030 | 7.121 | 2,416,485 | -0.02(-0.32%) |
May 07, 2007 | 7.121 | 7.212 | 7.076 | 7.144 | 4,417,526 | +0.01(+0.16%) |
May 04, 2007 | 6.943 | 7.189 | 6.902 | 7.132 | 7,277,167 | +0.20(+2.94%) |
May 03, 2007 | 6.800 | 6.940 | 6.762 | 6.928 | 3,403,812 | +0.11(+1.66%) |
May 02, 2007 | 6.770 | 6.815 | 6.686 | 6.815 | 2,631,866 | +0.03(+0.45%) |