Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.917 | 6.993 | 6.689 | 6.689 | 8,725,184 | -0.12(-1.74%) |
Jul 30, 2007 | 6.639 | 6.850 | 6.639 | 6.807 | 5,711,696 | +0.21(+3.20%) |
Jul 27, 2007 | 6.748 | 6.818 | 6.571 | 6.596 | 6,594,874 | -0.18(-2.62%) |
Jul 26, 2007 | 6.976 | 6.985 | 6.605 | 6.774 | 6,187,653 | -0.31(-4.41%) |
Jul 25, 2007 | 7.221 | 7.247 | 6.985 | 7.086 | 7,269,996 | -0.05(-0.71%) |
Jul 24, 2007 | 7.399 | 7.399 | 7.111 | 7.137 | 4,613,462 | -0.30(-3.98%) |
Jul 23, 2007 | 7.407 | 7.525 | 7.399 | 7.432 | 5,244,036 | +0.02(+0.23%) |
Jul 20, 2007 | 7.492 | 7.500 | 7.348 | 7.416 | 4,962,193 | -0.08(-1.13%) |
Jul 19, 2007 | 7.280 | 7.635 | 7.247 | 7.500 | 14,807,167 | +0.53(+7.64%) |
Jul 18, 2007 | 6.993 | 7.035 | 6.698 | 6.968 | 7,406,286 | -0.09(-1.32%) |
Jul 17, 2007 | 7.196 | 7.314 | 6.993 | 7.061 | 5,730,580 | -0.08(-1.18%) |
Jul 16, 2007 | 7.035 | 7.280 | 7.027 | 7.145 | 6,774,332 | +0.11(+1.56%) |
Jul 13, 2007 | 6.951 | 7.086 | 6.917 | 7.035 | 4,270,407 | +0.08(+1.22%) |
Jul 12, 2007 | 6.799 | 7.027 | 6.774 | 6.951 | 7,238,895 | +0.13(+1.86%) |
Jul 11, 2007 | 6.478 | 6.858 | 6.478 | 6.824 | 10,579,400 | +0.35(+5.48%) |
Jul 10, 2007 | 6.512 | 6.537 | 6.394 | 6.470 | 4,065,202 | -0.07(-1.03%) |
Jul 09, 2007 | 6.596 | 6.630 | 6.520 | 6.537 | 3,431,005 | -0.01(-0.13%) |
Jul 06, 2007 | 6.478 | 6.546 | 6.461 | 6.546 | 2,810,385 | +0.07(+1.04%) |
Jul 05, 2007 | 6.546 | 6.571 | 6.436 | 6.478 | 2,411,758 | -0.02(-0.26%) |
Jul 03, 2007 | 6.537 | 6.613 | 6.419 | 6.495 | 2,902,405 | +0.07(+1.05%) |
Jul 02, 2007 | 6.512 | 6.529 | 6.292 | 6.427 | 7,472,835 | +0.22(+3.54%) |
Jun 29, 2007 | 6.208 | 6.351 | 6.182 | 6.208 | 5,522,795 | +0.03(+0.55%) |
Jun 28, 2007 | 6.225 | 6.251 | 6.157 | 6.174 | 3,232,644 | -0.06(-0.95%) |
Jun 27, 2007 | 6.073 | 6.284 | 6.064 | 6.233 | 3,619,793 | +0.10(+1.65%) |
Jun 26, 2007 | 6.090 | 6.149 | 6.022 | 6.132 | 4,349,672 | +0.06(+0.97%) |
Jun 25, 2007 | 6.056 | 6.132 | 6.005 | 6.073 | 4,361,177 | -0.02(-0.28%) |
Jun 22, 2007 | 6.166 | 6.182 | 6.056 | 6.090 | 3,546,986 | -0.11(-1.77%) |
Jun 21, 2007 | 6.030 | 6.216 | 6.022 | 6.199 | 3,463,623 | +0.14(+2.37%) |
Jun 20, 2007 | 6.123 | 6.166 | 6.039 | 6.056 | 2,738,593 | -0.07(-1.10%) |
Jun 19, 2007 | 6.115 | 6.275 | 6.030 | 6.123 | 3,938,933 | -0.01(-0.14%) |
Jun 18, 2007 | 6.090 | 6.149 | 6.014 | 6.132 | 4,542,182 | +0.05(+0.83%) |
Jun 15, 2007 | 6.182 | 6.182 | 6.056 | 6.081 | 5,321,965 | -0.01(-0.14%) |
Jun 14, 2007 | 6.081 | 6.149 | 6.039 | 6.090 | 4,590,015 | +0.01(+0.14%) |
Jun 13, 2007 | 6.014 | 6.140 | 6.014 | 6.081 | 5,060,182 | +0.08(+1.27%) |
Jun 12, 2007 | 6.140 | 6.233 | 6.005 | 6.005 | 4,454,921 | -0.19(-3.00%) |
Jun 11, 2007 | 6.242 | 6.301 | 6.157 | 6.191 | 2,329,011 | -0.07(-1.08%) |
Jun 08, 2007 | 6.064 | 6.275 | 6.064 | 6.258 | 4,613,645 | +0.17(+2.77%) |
Jun 07, 2007 | 6.098 | 6.174 | 6.064 | 6.090 | 5,992,757 | -0.07(-1.10%) |
Jun 06, 2007 | 6.081 | 6.157 | 6.039 | 6.157 | 3,316,615 | +0.00(+0.00%) |
Jun 05, 2007 | 6.132 | 6.233 | 6.090 | 6.157 | 2,640,186 | +0.00(+0.00%) |
Jun 04, 2007 | 6.123 | 6.242 | 6.115 | 6.157 | 2,106,983 | +0.02(+0.28%) |
Jun 01, 2007 | 5.997 | 6.258 | 5.997 | 6.140 | 4,915,830 | +0.15(+2.54%) |
May 31, 2007 | 6.047 | 6.106 | 5.963 | 5.988 | 6,781,716 | -0.01(-0.14%) |
May 30, 2007 | 6.090 | 6.098 | 5.971 | 5.997 | 6,150,919 | -0.17(-2.74%) |
May 29, 2007 | 6.225 | 6.292 | 6.047 | 6.166 | 3,416,350 | -0.03(-0.54%) |
May 25, 2007 | 6.106 | 6.208 | 6.047 | 6.199 | 3,021,656 | +0.16(+2.66%) |
May 24, 2007 | 6.292 | 6.301 | 6.014 | 6.039 | 4,092,357 | -0.27(-4.28%) |
May 23, 2007 | 6.512 | 6.546 | 6.292 | 6.309 | 6,991,632 | +0.05(+0.81%) |
May 22, 2007 | 6.098 | 6.267 | 6.039 | 6.258 | 4,269,252 | +0.14(+2.35%) |
May 21, 2007 | 6.106 | 6.216 | 6.022 | 6.115 | 3,930,015 | -0.01(-0.14%) |
May 18, 2007 | 6.106 | 6.166 | 5.971 | 6.123 | 4,329,045 | +0.03(+0.42%) |
May 17, 2007 | 6.166 | 6.284 | 6.081 | 6.098 | 3,700,997 | -0.07(-1.10%) |
May 16, 2007 | 6.030 | 6.199 | 5.971 | 6.166 | 4,479,559 | +0.14(+2.24%) |
May 15, 2007 | 6.225 | 6.258 | 5.997 | 6.030 | 3,577,692 | -0.16(-2.59%) |
May 14, 2007 | 6.166 | 6.275 | 6.166 | 6.191 | 6,136,483 | +0.12(+1.95%) |
May 11, 2007 | 6.081 | 6.140 | 5.878 | 6.073 | 5,082,863 | +0.19(+3.30%) |
May 10, 2007 | 5.980 | 6.090 | 5.870 | 5.878 | 2,964,283 | -0.16(-2.66%) |
May 09, 2007 | 5.971 | 6.106 | 5.954 | 6.039 | 4,165,088 | +0.05(+0.85%) |
May 08, 2007 | 5.845 | 6.039 | 5.845 | 5.988 | 5,354,212 | +0.11(+1.87%) |
May 07, 2007 | 5.954 | 6.022 | 5.836 | 5.878 | 3,320,127 | -0.09(-1.56%) |
May 04, 2007 | 5.946 | 5.997 | 5.895 | 5.971 | 6,424,189 | +0.06(+1.00%) |
May 03, 2007 | 5.912 | 5.929 | 5.853 | 5.912 | 4,358,154 | +0.03(+0.43%) |
May 02, 2007 | 5.845 | 5.980 | 5.828 | 5.887 | 6,854,107 | +0.10(+1.75%) |