Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.514 | 5.588 | 5.216 | 5.232 | 4,213,215 | -0.25(-4.54%) |
Jul 30, 2007 | 5.496 | 5.602 | 5.364 | 5.481 | 4,359,483 | -0.01(-0.24%) |
Jul 27, 2007 | 5.642 | 5.707 | 5.402 | 5.494 | 6,493,292 | +0.04(+0.78%) |
Jul 26, 2007 | 5.853 | 5.895 | 5.256 | 5.451 | 8,047,027 | -0.62(-10.26%) |
Jul 25, 2007 | 6.138 | 6.185 | 5.940 | 6.075 | 2,872,728 | +0.01(+0.11%) |
Jul 24, 2007 | 6.113 | 6.227 | 6.037 | 6.068 | 3,183,091 | -0.16(-2.63%) |
Jul 23, 2007 | 6.225 | 6.283 | 6.135 | 6.232 | 2,247,078 | +0.01(+0.22%) |
Jul 20, 2007 | 6.366 | 6.398 | 6.124 | 6.218 | 3,361,029 | -0.15(-2.32%) |
Jul 19, 2007 | 6.472 | 6.503 | 6.351 | 6.366 | 2,284,090 | +0.01(+0.11%) |
Jul 18, 2007 | 6.304 | 6.422 | 6.274 | 6.360 | 2,583,314 | +0.00(+0.04%) |
Jul 17, 2007 | 6.299 | 6.418 | 6.252 | 6.357 | 2,540,058 | +0.11(+1.69%) |
Jul 16, 2007 | 6.086 | 6.279 | 6.075 | 6.252 | 2,483,870 | +0.11(+1.75%) |
Jul 13, 2007 | 6.189 | 6.196 | 6.113 | 6.144 | 1,766,803 | -0.07(-1.08%) |
Jul 12, 2007 | 6.160 | 6.214 | 6.113 | 6.212 | 2,220,767 | +0.09(+1.39%) |
Jul 11, 2007 | 6.144 | 6.165 | 6.068 | 6.126 | 2,607,841 | -0.04(-0.58%) |
Jul 10, 2007 | 6.346 | 6.362 | 6.147 | 6.162 | 2,485,654 | -0.21(-3.34%) |
Jul 09, 2007 | 6.472 | 6.521 | 6.342 | 6.375 | 3,509,526 | -0.15(-2.24%) |
Jul 06, 2007 | 6.373 | 6.523 | 6.324 | 6.521 | 1,994,231 | +0.13(+2.07%) |
Jul 05, 2007 | 6.427 | 6.438 | 6.313 | 6.389 | 2,889,673 | -0.05(-0.77%) |
Jul 03, 2007 | 6.413 | 6.478 | 6.378 | 6.438 | 2,444,182 | +0.05(+0.84%) |
Jul 02, 2007 | 6.279 | 6.393 | 6.236 | 6.384 | 2,092,315 | +0.14(+2.19%) |
Jun 29, 2007 | 6.371 | 6.387 | 6.214 | 6.248 | 2,909,740 | -0.12(-1.94%) |
Jun 28, 2007 | 6.245 | 6.425 | 6.221 | 6.371 | 4,746,110 | +0.33(+5.38%) |
Jun 27, 2007 | 5.978 | 6.052 | 5.900 | 6.046 | 2,692,123 | +0.01(+0.15%) |
Jun 26, 2007 | 6.176 | 6.200 | 6.028 | 6.037 | 2,616,247 | -0.13(-2.11%) |
Jun 25, 2007 | 6.281 | 6.301 | 6.120 | 6.167 | 3,415,879 | -0.09(-1.50%) |
Jun 22, 2007 | 6.355 | 6.364 | 6.212 | 6.261 | 2,998,928 | -0.09(-1.48%) |
Jun 21, 2007 | 6.297 | 6.357 | 6.203 | 6.355 | 2,201,592 | +0.03(+0.53%) |
Jun 20, 2007 | 6.270 | 6.387 | 6.248 | 6.322 | 3,353,894 | +0.08(+1.22%) |
Jun 19, 2007 | 6.055 | 6.260 | 6.055 | 6.245 | 3,951,450 | +0.19(+3.15%) |
Jun 18, 2007 | 6.111 | 6.126 | 6.030 | 6.055 | 2,860,241 | +0.01(+0.11%) |
Jun 15, 2007 | 6.261 | 6.261 | 6.026 | 6.048 | 4,343,875 | -0.10(-1.57%) |
Jun 14, 2007 | 6.008 | 6.153 | 5.945 | 6.144 | 3,582,214 | +0.20(+3.36%) |
Jun 13, 2007 | 6.005 | 6.005 | 5.808 | 5.945 | 4,478,102 | +0.01(+0.19%) |
Jun 12, 2007 | 6.032 | 6.093 | 5.902 | 5.934 | 2,592,233 | -0.13(-2.07%) |
Jun 11, 2007 | 6.115 | 6.115 | 6.010 | 6.059 | 1,897,017 | -0.06(-0.99%) |
Jun 08, 2007 | 6.032 | 6.194 | 5.987 | 6.120 | 3,295,922 | +0.13(+2.13%) |
Jun 07, 2007 | 6.147 | 6.147 | 5.987 | 5.992 | 2,800,040 | -0.15(-2.52%) |
Jun 06, 2007 | 6.209 | 6.209 | 6.113 | 6.147 | 2,838,836 | -0.13(-2.00%) |
Jun 05, 2007 | 6.310 | 6.346 | 6.225 | 6.272 | 2,820,107 | -0.04(-0.60%) |
Jun 04, 2007 | 6.481 | 6.416 | 6.281 | 6.310 | 3,010,968 | -0.13(-2.09%) |
Jun 01, 2007 | 6.561 | 6.570 | 6.391 | 6.445 | 3,460,473 | -0.09(-1.44%) |
May 31, 2007 | 6.537 | 6.609 | 6.481 | 6.539 | 2,921,335 | +0.02(+0.31%) |
May 30, 2007 | 6.346 | 6.519 | 6.281 | 6.519 | 4,458,659 | +0.16(+2.54%) |
May 29, 2007 | 6.324 | 6.378 | 6.283 | 6.357 | 3,861,915 | +0.14(+2.24%) |
May 25, 2007 | 6.194 | 6.241 | 6.135 | 6.218 | 2,436,601 | +0.05(+0.76%) |
May 24, 2007 | 6.174 | 6.214 | 6.091 | 6.171 | 4,261,822 | -0.00(-0.07%) |
May 23, 2007 | 6.487 | 6.537 | 6.133 | 6.176 | 7,123,206 | -0.37(-5.68%) |
May 22, 2007 | 6.362 | 6.588 | 6.342 | 6.548 | 4,384,455 | +0.22(+3.40%) |
May 21, 2007 | 6.391 | 6.425 | 6.306 | 6.333 | 2,812,526 | -0.06(-0.91%) |
May 18, 2007 | 6.411 | 6.452 | 6.339 | 6.391 | 3,890,356 | -0.02(-0.31%) |
May 17, 2007 | 6.398 | 6.461 | 6.360 | 6.411 | 3,513,093 | -0.01(-0.14%) |
May 16, 2007 | 6.398 | 6.532 | 6.344 | 6.420 | 6,322,052 | +0.02(+0.35%) |
May 15, 2007 | 6.470 | 6.591 | 6.387 | 6.398 | 2,505,721 | -0.09(-1.35%) |
May 14, 2007 | 6.570 | 6.600 | 6.443 | 6.485 | 2,091,891 | -0.08(-1.23%) |
May 11, 2007 | 6.577 | 6.615 | 6.502 | 6.566 | 2,198,024 | +0.04(+0.55%) |
May 10, 2007 | 6.651 | 6.705 | 6.517 | 6.530 | 4,772,420 | -0.12(-1.79%) |
May 09, 2007 | 6.593 | 6.745 | 6.570 | 6.649 | 3,827,479 | +0.03(+0.44%) |
May 08, 2007 | 6.640 | 6.698 | 6.539 | 6.620 | 4,127,595 | -0.06(-0.94%) |
May 07, 2007 | 6.822 | 6.889 | 6.660 | 6.683 | 3,467,162 | -0.05(-0.70%) |
May 04, 2007 | 6.707 | 6.783 | 6.687 | 6.730 | 4,149,531 | +0.02(+0.33%) |
May 03, 2007 | 6.739 | 6.797 | 6.624 | 6.707 | 5,037,753 | +0.01(+0.10%) |
May 02, 2007 | 6.631 | 6.806 | 6.564 | 6.700 | 7,077,916 | +0.02(+0.37%) |