Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.595 | 6.635 | 6.460 | 6.488 | 2,509,873 | -0.04(-0.55%) |
Jul 30, 2007 | 6.332 | 6.561 | 6.314 | 6.524 | 2,251,702 | +0.16(+2.58%) |
Jul 27, 2007 | 6.441 | 6.553 | 6.311 | 6.360 | 2,442,524 | -0.09(-1.45%) |
Jul 26, 2007 | 6.548 | 6.573 | 6.315 | 6.453 | 3,890,528 | -0.21(-3.17%) |
Jul 25, 2007 | 6.736 | 6.817 | 6.556 | 6.664 | 2,882,538 | -0.04(-0.54%) |
Jul 24, 2007 | 6.775 | 6.807 | 6.662 | 6.700 | 2,837,638 | -0.13(-1.97%) |
Jul 23, 2007 | 6.734 | 6.927 | 6.708 | 6.835 | 3,271,666 | +0.11(+1.57%) |
Jul 20, 2007 | 6.770 | 6.786 | 6.528 | 6.730 | 5,414,861 | -0.10(-1.41%) |
Jul 19, 2007 | 6.548 | 7.012 | 6.445 | 6.826 | 8,108,822 | +0.28(+4.22%) |
Jul 18, 2007 | 6.134 | 6.735 | 6.042 | 6.549 | 15,152,782 | +0.68(+11.67%) |
Jul 17, 2007 | 5.825 | 5.892 | 5.817 | 5.865 | 3,306,837 | +0.06(+1.08%) |
Jul 16, 2007 | 5.766 | 5.828 | 5.761 | 5.802 | 2,518,105 | +0.01(+0.23%) |
Jul 13, 2007 | 5.722 | 5.825 | 5.719 | 5.789 | 1,811,688 | +0.04(+0.74%) |
Jul 12, 2007 | 5.639 | 5.746 | 5.629 | 5.746 | 2,687,226 | +0.11(+2.02%) |
Jul 11, 2007 | 5.627 | 5.665 | 5.588 | 5.633 | 2,147,685 | -0.01(-0.17%) |
Jul 10, 2007 | 5.586 | 5.687 | 5.571 | 5.642 | 2,788,998 | +0.01(+0.19%) |
Jul 09, 2007 | 5.510 | 5.633 | 5.499 | 5.631 | 1,608,145 | +0.11(+2.01%) |
Jul 06, 2007 | 5.478 | 5.528 | 5.447 | 5.520 | 1,201,805 | +0.05(+0.93%) |
Jul 05, 2007 | 5.472 | 5.472 | 5.400 | 5.470 | 1,397,866 | -0.01(-0.12%) |
Jul 03, 2007 | 5.439 | 5.490 | 5.429 | 5.476 | 558,248 | +0.03(+0.52%) |
Jul 02, 2007 | 5.352 | 5.452 | 5.349 | 5.448 | 1,005,745 | +0.12(+2.21%) |
Jun 29, 2007 | 5.385 | 5.403 | 5.284 | 5.331 | 1,248,950 | -0.05(-0.87%) |
Jun 28, 2007 | 5.340 | 5.417 | 5.340 | 5.377 | 779,003 | +0.04(+0.68%) |
Jun 27, 2007 | 5.293 | 5.344 | 5.249 | 5.341 | 1,473,447 | +0.02(+0.38%) |
Jun 26, 2007 | 5.373 | 5.393 | 5.276 | 5.321 | 2,048,907 | -0.04(-0.72%) |
Jun 25, 2007 | 5.365 | 5.447 | 5.340 | 5.360 | 1,158,403 | -0.03(-0.47%) |
Jun 22, 2007 | 5.384 | 5.387 | 5.320 | 5.385 | 3,153,431 | -0.03(-0.47%) |
Jun 21, 2007 | 5.385 | 5.439 | 5.324 | 5.411 | 1,033,433 | +0.01(+0.17%) |
Jun 20, 2007 | 5.405 | 5.439 | 5.388 | 5.401 | 1,593,926 | +0.00(+0.00%) |
Jun 19, 2007 | 5.392 | 5.439 | 5.385 | 5.401 | 1,706,175 | -0.04(-0.69%) |
Jun 18, 2007 | 5.451 | 5.482 | 5.399 | 5.439 | 2,502,390 | -0.01(-0.15%) |
Jun 15, 2007 | 5.495 | 5.519 | 5.419 | 5.447 | 1,838,628 | +0.06(+1.07%) |
Jun 14, 2007 | 5.320 | 5.407 | 5.319 | 5.389 | 1,245,956 | +0.07(+1.31%) |
Jun 13, 2007 | 5.280 | 5.337 | 5.265 | 5.320 | 1,864,819 | +0.06(+1.19%) |
Jun 12, 2007 | 5.218 | 5.281 | 5.212 | 5.257 | 1,859,581 | +0.01(+0.23%) |
Jun 11, 2007 | 5.205 | 5.282 | 5.181 | 5.245 | 1,257,930 | +0.02(+0.38%) |
Jun 08, 2007 | 5.265 | 5.265 | 5.185 | 5.225 | 2,366,195 | -0.05(-0.96%) |
Jun 07, 2007 | 5.339 | 5.351 | 5.264 | 5.276 | 1,951,625 | -0.08(-1.42%) |
Jun 06, 2007 | 5.377 | 5.377 | 5.319 | 5.352 | 1,403,853 | -0.07(-1.23%) |
Jun 05, 2007 | 5.444 | 5.444 | 5.385 | 5.419 | 1,447,255 | -0.04(-0.76%) |
Jun 04, 2007 | 5.466 | 5.515 | 5.399 | 5.460 | 2,179,863 | -0.02(-0.39%) |
Jun 01, 2007 | 5.280 | 5.484 | 5.278 | 5.482 | 3,626,370 | +0.23(+4.40%) |
May 31, 2007 | 5.238 | 5.288 | 5.226 | 5.250 | 1,577,463 | -0.00(-0.05%) |
May 30, 2007 | 5.192 | 5.253 | 5.152 | 5.253 | 1,207,792 | +0.03(+0.54%) |
May 29, 2007 | 5.172 | 5.237 | 5.170 | 5.225 | 1,180,104 | +0.07(+1.30%) |
May 25, 2007 | 5.192 | 5.202 | 5.133 | 5.158 | 1,091,802 | -0.01(-0.13%) |
May 24, 2007 | 5.248 | 5.290 | 5.138 | 5.165 | 2,496,778 | -0.09(-1.65%) |
May 23, 2007 | 5.234 | 5.309 | 5.234 | 5.252 | 2,286,873 | +0.02(+0.43%) |
May 22, 2007 | 5.228 | 5.240 | 5.185 | 5.229 | 2,545,793 | -0.01(-0.20%) |
May 21, 2007 | 5.212 | 5.276 | 5.193 | 5.240 | 1,222,010 | +0.02(+0.38%) |
May 18, 2007 | 5.172 | 5.252 | 5.157 | 5.220 | 872,544 | +0.05(+0.98%) |
May 17, 2007 | 5.180 | 5.188 | 5.114 | 5.169 | 927,919 | -0.03(-0.67%) |
May 16, 2007 | 5.165 | 5.208 | 5.139 | 5.204 | 850,094 | +0.05(+0.96%) |
May 15, 2007 | 5.131 | 5.230 | 5.118 | 5.154 | 2,054,145 | +0.01(+0.26%) |
May 14, 2007 | 5.201 | 5.201 | 5.118 | 5.141 | 1,205,547 | -0.07(-1.33%) |
May 11, 2007 | 5.198 | 5.232 | 5.145 | 5.210 | 1,181,601 | +0.05(+0.88%) |
May 10, 2007 | 5.293 | 5.293 | 5.133 | 5.165 | 1,588,688 | -0.16(-3.04%) |
May 09, 2007 | 5.278 | 5.345 | 5.182 | 5.327 | 2,956,622 | +0.02(+0.30%) |
May 08, 2007 | 5.216 | 5.317 | 5.173 | 5.311 | 3,115,266 | +0.07(+1.35%) |
May 07, 2007 | 5.210 | 5.240 | 5.177 | 5.240 | 1,800,463 | +0.05(+0.87%) |
May 04, 2007 | 5.188 | 5.194 | 5.139 | 5.194 | 2,041,423 | +0.04(+0.73%) |
May 03, 2007 | 5.158 | 5.174 | 5.078 | 5.157 | 1,363,443 | -0.00(-0.03%) |
May 02, 2007 | 5.114 | 5.193 | 5.079 | 5.158 | 1,391,131 | +0.07(+1.37%) |