Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.897 | 3.937 | 3.601 | 3.720 | 1,128,822 | -0.13(-3.33%) |
Jul 30, 2007 | 3.986 | 4.075 | 3.789 | 3.848 | 1,107,305 | -0.10(-2.50%) |
Jul 27, 2007 | 4.026 | 4.075 | 3.858 | 3.947 | 563,504 | -0.05(-1.23%) |
Jul 26, 2007 | 3.887 | 4.114 | 3.848 | 3.996 | 2,084,691 | +0.09(+2.27%) |
Jul 25, 2007 | 4.045 | 4.164 | 3.868 | 3.907 | 3,434,968 | -0.83(-17.50%) |
Jul 24, 2007 | 5.150 | 5.180 | 4.460 | 4.736 | 3,061,182 | -0.49(-9.43%) |
Jul 23, 2007 | 4.854 | 5.229 | 4.746 | 5.229 | 3,547,890 | -0.15(-2.75%) |
Jul 20, 2007 | 5.821 | 5.821 | 4.618 | 5.377 | 8,319,963 | -1.43(-21.01%) |
Jul 19, 2007 | 6.847 | 7.055 | 6.699 | 6.808 | 935,774 | +0.16(+2.37%) |
Jul 18, 2007 | 6.828 | 6.907 | 6.561 | 6.650 | 812,413 | -0.23(-3.30%) |
Jul 17, 2007 | 7.203 | 7.251 | 6.818 | 6.877 | 736,857 | -0.24(-3.33%) |
Jul 16, 2007 | 7.430 | 7.430 | 7.035 | 7.114 | 719,979 | -0.27(-3.61%) |
Jul 13, 2007 | 7.094 | 7.449 | 7.025 | 7.380 | 827,128 | +0.31(+4.32%) |
Jul 12, 2007 | 7.578 | 7.578 | 7.064 | 7.074 | 910,568 | -0.45(-6.03%) |
Jul 11, 2007 | 7.518 | 7.538 | 7.341 | 7.528 | 481,083 | +0.09(+1.19%) |
Jul 10, 2007 | 7.607 | 7.617 | 7.410 | 7.439 | 231,981 | -0.13(-1.69%) |
Jul 09, 2007 | 7.479 | 7.775 | 7.420 | 7.568 | 518,400 | +0.11(+1.45%) |
Jul 06, 2007 | 7.499 | 7.637 | 7.351 | 7.459 | 305,771 | +0.01(+0.13%) |
Jul 05, 2007 | 7.558 | 7.637 | 7.390 | 7.449 | 438,495 | -0.02(-0.26%) |
Jul 03, 2007 | 7.370 | 7.499 | 7.282 | 7.469 | 304,619 | +0.16(+2.16%) |
Jul 02, 2007 | 7.183 | 7.370 | 7.134 | 7.311 | 704,700 | +0.24(+3.35%) |
Jun 29, 2007 | 6.788 | 7.074 | 6.788 | 7.074 | 498,418 | +0.30(+4.37%) |
Jun 28, 2007 | 6.660 | 6.857 | 6.660 | 6.778 | 301,239 | +0.15(+2.23%) |
Jun 27, 2007 | 6.512 | 6.650 | 6.502 | 6.630 | 225,371 | +0.09(+1.36%) |
Jun 26, 2007 | 6.620 | 6.650 | 6.453 | 6.542 | 139,370 | -0.01(-0.15%) |
Jun 25, 2007 | 6.630 | 6.768 | 6.472 | 6.551 | 302,920 | -0.01(-0.15%) |
Jun 22, 2007 | 6.522 | 6.630 | 6.492 | 6.561 | 91,440 | +0.04(+0.61%) |
Jun 21, 2007 | 6.522 | 6.581 | 6.502 | 6.522 | 108,045 | +0.00(+0.00%) |
Jun 20, 2007 | 6.561 | 6.601 | 6.482 | 6.522 | 211,016 | -0.04(-0.60%) |
Jun 19, 2007 | 6.512 | 6.561 | 6.482 | 6.561 | 358,686 | +0.06(+0.91%) |
Jun 18, 2007 | 6.472 | 6.512 | 6.413 | 6.502 | 238,685 | +0.02(+0.30%) |
Jun 15, 2007 | 6.463 | 6.512 | 6.413 | 6.482 | 278,618 | +0.06(+0.92%) |
Jun 14, 2007 | 6.472 | 6.551 | 6.354 | 6.423 | 418,991 | -0.03(-0.53%) |
Jun 13, 2007 | 6.512 | 6.512 | 6.433 | 6.458 | 111,487 | -0.00(-0.08%) |
Jun 12, 2007 | 6.463 | 6.502 | 6.413 | 6.463 | 158,515 | -0.01(-0.15%) |
Jun 11, 2007 | 6.453 | 6.492 | 6.453 | 6.472 | 123,445 | -0.01(-0.15%) |
Jun 08, 2007 | 6.492 | 6.492 | 6.423 | 6.482 | 259,737 | -0.04(-0.61%) |
Jun 07, 2007 | 6.551 | 6.561 | 6.354 | 6.522 | 328,591 | +0.01(+0.15%) |
Jun 06, 2007 | 6.542 | 6.561 | 6.463 | 6.512 | 216,783 | -0.05(-0.75%) |
Jun 05, 2007 | 6.660 | 6.719 | 6.502 | 6.561 | 418,703 | -0.09(-1.34%) |
Jun 04, 2007 | 6.512 | 6.818 | 6.305 | 6.650 | 773,379 | +0.11(+1.66%) |
Jun 01, 2007 | 6.502 | 6.611 | 6.463 | 6.542 | 380,613 | +0.08(+1.22%) |
May 31, 2007 | 6.423 | 6.512 | 6.384 | 6.463 | 233,897 | +0.10(+1.55%) |
May 30, 2007 | 6.334 | 6.453 | 6.295 | 6.364 | 233,621 | -0.00(-0.01%) |
May 29, 2007 | 6.463 | 6.463 | 6.295 | 6.365 | 281,108 | -0.04(-0.61%) |
May 25, 2007 | 6.324 | 6.443 | 6.265 | 6.403 | 444,647 | +0.09(+1.41%) |
May 24, 2007 | 6.334 | 6.413 | 6.246 | 6.315 | 656,609 | +0.09(+1.43%) |
May 23, 2007 | 6.246 | 6.334 | 6.167 | 6.226 | 558,115 | +0.05(+0.80%) |
May 22, 2007 | 6.196 | 6.246 | 6.117 | 6.176 | 636,897 | -0.03(-0.48%) |
May 21, 2007 | 6.295 | 6.354 | 6.147 | 6.206 | 619,609 | -0.08(-1.26%) |
May 18, 2007 | 6.226 | 6.285 | 6.206 | 6.285 | 236,619 | +0.11(+1.76%) |
May 17, 2007 | 6.226 | 6.265 | 6.107 | 6.176 | 420,358 | -0.02(-0.32%) |
May 16, 2007 | 6.167 | 6.226 | 6.098 | 6.196 | 407,520 | +0.03(+0.48%) |
May 15, 2007 | 6.384 | 6.384 | 6.117 | 6.167 | 712,856 | -0.12(-1.88%) |
May 14, 2007 | 6.403 | 6.482 | 6.285 | 6.285 | 199,291 | -0.08(-1.24%) |
May 11, 2007 | 6.443 | 6.482 | 6.265 | 6.364 | 246,059 | -0.02(-0.31%) |
May 10, 2007 | 6.522 | 6.670 | 6.344 | 6.384 | 302,289 | -0.11(-1.67%) |
May 09, 2007 | 6.443 | 6.798 | 6.413 | 6.492 | 411,417 | +0.12(+1.86%) |
May 08, 2007 | 6.364 | 6.413 | 6.295 | 6.374 | 243,044 | -0.05(-0.77%) |
May 07, 2007 | 6.394 | 6.482 | 6.216 | 6.423 | 490,403 | -0.04(-0.61%) |
May 04, 2007 | 6.453 | 6.542 | 6.364 | 6.463 | 195,226 | +0.03(+0.46%) |
May 03, 2007 | 6.502 | 6.630 | 6.374 | 6.433 | 203,768 | -0.09(-1.36%) |
May 02, 2007 | 6.522 | 6.650 | 6.423 | 6.522 | 243,610 | +0.02(+0.30%) |