Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.924 | 6.031 | 5.720 | 5.724 | 28,357,316 | -0.11(-1.84%) |
Jul 30, 2007 | 5.660 | 5.839 | 5.623 | 5.831 | 25,101,338 | +0.20(+3.52%) |
Jul 27, 2007 | 5.701 | 5.744 | 5.600 | 5.633 | 22,420,766 | -0.06(-1.01%) |
Jul 26, 2007 | 5.831 | 5.872 | 5.633 | 5.691 | 36,907,392 | -0.18(-2.99%) |
Jul 25, 2007 | 5.957 | 6.023 | 5.841 | 5.866 | 21,170,438 | -0.06(-1.04%) |
Jul 24, 2007 | 6.013 | 6.077 | 5.907 | 5.928 | 22,251,324 | -0.12(-1.91%) |
Jul 23, 2007 | 6.120 | 6.161 | 6.031 | 6.044 | 16,642,149 | -0.03(-0.54%) |
Jul 20, 2007 | 6.099 | 6.182 | 6.046 | 6.077 | 20,597,834 | -0.02(-0.37%) |
Jul 19, 2007 | 6.087 | 6.126 | 6.056 | 6.099 | 9,844,135 | +0.02(+0.31%) |
Jul 18, 2007 | 6.074 | 6.151 | 5.998 | 6.081 | 21,564,014 | -0.03(-0.47%) |
Jul 17, 2007 | 6.070 | 6.227 | 6.058 | 6.110 | 28,958,426 | +0.05(+0.78%) |
Jul 16, 2007 | 6.081 | 6.087 | 6.015 | 6.062 | 12,804,406 | -0.04(-0.71%) |
Jul 13, 2007 | 5.899 | 6.114 | 5.862 | 6.105 | 28,935,456 | +0.20(+3.42%) |
Jul 12, 2007 | 5.907 | 5.949 | 5.773 | 5.903 | 34,234,528 | +0.13(+2.25%) |
Jul 11, 2007 | 5.780 | 5.817 | 5.705 | 5.773 | 25,168,358 | -0.01(-0.25%) |
Jul 10, 2007 | 6.044 | 6.058 | 5.780 | 5.788 | 32,208,300 | -0.24(-3.97%) |
Jul 09, 2007 | 5.806 | 6.074 | 5.782 | 6.027 | 40,865,864 | +0.21(+3.69%) |
Jul 06, 2007 | 5.761 | 5.837 | 5.736 | 5.813 | 12,218,019 | +0.03(+0.57%) |
Jul 05, 2007 | 5.730 | 5.788 | 5.695 | 5.780 | 13,017,607 | +0.09(+1.60%) |
Jul 03, 2007 | 5.699 | 5.724 | 5.674 | 5.689 | 5,436,149 | +0.01(+0.22%) |
Jul 02, 2007 | 5.703 | 5.738 | 5.660 | 5.676 | 9,820,767 | +0.00(+0.07%) |
Jun 29, 2007 | 5.672 | 5.763 | 5.639 | 5.672 | 22,415,186 | +0.01(+0.15%) |
Jun 28, 2007 | 5.619 | 5.676 | 5.569 | 5.664 | 18,406,608 | +0.05(+0.88%) |
Jun 27, 2007 | 5.437 | 5.633 | 5.433 | 5.615 | 13,973,150 | +0.09(+1.61%) |
Jun 26, 2007 | 5.584 | 5.594 | 5.513 | 5.526 | 13,391,030 | -0.02(-0.41%) |
Jun 25, 2007 | 5.802 | 5.802 | 5.513 | 5.549 | 23,062,960 | -0.09(-1.61%) |
Jun 22, 2007 | 5.658 | 5.687 | 5.631 | 5.639 | 15,238,654 | -0.05(-0.94%) |
Jun 21, 2007 | 5.689 | 5.716 | 5.621 | 5.693 | 14,113,887 | +0.00(+0.07%) |
Jun 20, 2007 | 5.817 | 5.831 | 5.681 | 5.689 | 19,109,404 | -0.12(-2.13%) |
Jun 19, 2007 | 5.794 | 5.819 | 5.761 | 5.813 | 14,195,820 | -0.04(-0.63%) |
Jun 18, 2007 | 5.982 | 5.982 | 5.841 | 5.850 | 14,455,680 | -0.06(-1.08%) |
Jun 15, 2007 | 5.953 | 5.982 | 5.903 | 5.914 | 17,393,648 | -0.00(-0.03%) |
Jun 14, 2007 | 5.872 | 5.932 | 5.848 | 5.916 | 17,172,574 | +0.05(+0.77%) |
Jun 13, 2007 | 5.753 | 5.872 | 5.707 | 5.870 | 22,965,608 | +0.15(+2.63%) |
Jun 12, 2007 | 5.744 | 5.775 | 5.681 | 5.720 | 19,145,280 | -0.05(-0.89%) |
Jun 11, 2007 | 5.821 | 5.827 | 5.736 | 5.771 | 10,391,490 | -0.05(-0.85%) |
Jun 08, 2007 | 5.722 | 5.850 | 5.707 | 5.821 | 27,134,034 | +0.10(+1.73%) |
Jun 07, 2007 | 5.827 | 5.887 | 5.693 | 5.722 | 25,934,606 | -0.16(-2.70%) |
Jun 06, 2007 | 5.858 | 5.909 | 5.777 | 5.881 | 21,677,566 | +0.01(+0.25%) |
Jun 05, 2007 | 5.899 | 5.916 | 5.837 | 5.866 | 13,621,190 | -0.05(-0.80%) |
Jun 04, 2007 | 5.817 | 5.928 | 5.798 | 5.914 | 16,656,228 | +0.11(+1.96%) |
Jun 01, 2007 | 5.771 | 5.858 | 5.763 | 5.800 | 16,344,028 | +0.03(+0.54%) |
May 31, 2007 | 5.755 | 5.773 | 5.676 | 5.769 | 14,996,247 | +0.05(+0.87%) |
May 30, 2007 | 5.656 | 5.726 | 5.652 | 5.720 | 13,846,754 | +0.06(+1.02%) |
May 29, 2007 | 5.658 | 5.724 | 5.643 | 5.662 | 13,427,876 | -0.01(-0.18%) |
May 25, 2007 | 5.714 | 5.730 | 5.621 | 5.672 | 17,976,394 | -0.04(-0.69%) |
May 24, 2007 | 5.788 | 5.806 | 5.683 | 5.711 | 18,072,388 | -0.09(-1.63%) |
May 23, 2007 | 5.775 | 5.843 | 5.763 | 5.806 | 14,818,805 | +0.04(+0.64%) |
May 22, 2007 | 5.829 | 5.848 | 5.763 | 5.769 | 13,213,588 | -0.06(-1.10%) |
May 21, 2007 | 5.817 | 5.848 | 5.777 | 5.833 | 16,030,354 | -0.01(-0.18%) |
May 18, 2007 | 5.720 | 5.846 | 5.693 | 5.843 | 16,127,074 | +0.17(+2.91%) |
May 17, 2007 | 5.672 | 5.714 | 5.641 | 5.678 | 15,028,438 | -0.02(-0.33%) |
May 16, 2007 | 5.724 | 5.732 | 5.645 | 5.697 | 19,876,272 | -0.03(-0.47%) |
May 15, 2007 | 5.615 | 5.821 | 5.695 | 5.724 | 23,934,848 | -0.13(-2.19%) |
May 14, 2007 | 5.813 | 5.909 | 5.827 | 5.852 | 13,798,515 | +0.04(+0.67%) |
May 11, 2007 | 5.883 | 5.903 | 5.771 | 5.813 | 17,529,882 | -0.08(-1.37%) |
May 10, 2007 | 5.806 | 5.992 | 5.775 | 5.893 | 21,451,052 | +0.09(+1.53%) |
May 09, 2007 | 5.709 | 5.821 | 5.701 | 5.804 | 22,549,154 | +0.10(+1.70%) |
May 08, 2007 | 5.796 | 5.821 | 5.695 | 5.707 | 17,866,342 | -0.12(-1.98%) |
May 07, 2007 | 5.769 | 5.839 | 5.755 | 5.823 | 9,193,506 | +0.04(+0.68%) |
May 04, 2007 | 5.817 | 5.825 | 5.765 | 5.784 | 11,914,288 | -0.01(-0.18%) |
May 03, 2007 | 5.854 | 5.866 | 5.782 | 5.794 | 16,648,976 | -0.06(-1.02%) |
May 02, 2007 | 5.813 | 5.872 | 5.802 | 5.854 | 13,625,709 | +0.05(+0.78%) |