Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.083 | 6.083 | 5.970 | 5.984 | 305,967 | -0.07(-1.17%) |
Jul 30, 2007 | 6.079 | 6.107 | 6.050 | 6.055 | 114,631 | -0.03(-0.47%) |
Jul 27, 2007 | 6.036 | 6.102 | 6.027 | 6.083 | 86,238 | +0.08(+1.34%) |
Jul 26, 2007 | 5.994 | 6.022 | 5.961 | 6.003 | 126,921 | +0.00(+0.08%) |
Jul 25, 2007 | 5.998 | 6.036 | 5.989 | 5.998 | 55,726 | +0.00(+0.00%) |
Jul 24, 2007 | 6.065 | 6.065 | 5.989 | 5.998 | 69,499 | -0.05(-0.78%) |
Jul 23, 2007 | 6.013 | 6.069 | 6.013 | 6.046 | 75,644 | +0.04(+0.63%) |
Jul 20, 2007 | 6.041 | 6.055 | 5.989 | 6.008 | 83,696 | -0.01(-0.16%) |
Jul 19, 2007 | 5.980 | 6.036 | 5.980 | 6.017 | 117,598 | +0.01(+0.24%) |
Jul 18, 2007 | 5.956 | 6.003 | 5.956 | 6.003 | 102,342 | +0.04(+0.71%) |
Jul 17, 2007 | 5.965 | 5.984 | 5.956 | 5.961 | 90,688 | -0.03(-0.55%) |
Jul 16, 2007 | 5.970 | 6.013 | 5.956 | 5.994 | 201,082 | -0.02(-0.39%) |
Jul 13, 2007 | 6.022 | 6.041 | 5.994 | 6.017 | 32,207 | -0.00(-0.08%) |
Jul 12, 2007 | 6.031 | 6.088 | 6.017 | 6.022 | 142,812 | -0.04(-0.62%) |
Jul 11, 2007 | 6.088 | 6.098 | 6.046 | 6.060 | 99,587 | -0.03(-0.47%) |
Jul 10, 2007 | 6.088 | 6.102 | 6.065 | 6.088 | 126,921 | +0.02(+0.39%) |
Jul 09, 2007 | 6.055 | 6.088 | 6.046 | 6.065 | 124,590 | -0.00(-0.08%) |
Jul 06, 2007 | 6.074 | 6.088 | 6.041 | 6.069 | 136,880 | -0.01(-0.23%) |
Jul 05, 2007 | 6.093 | 6.107 | 6.065 | 6.083 | 118,233 | -0.02(-0.39%) |
Jul 03, 2007 | 6.112 | 6.112 | 6.088 | 6.107 | 69,711 | +0.02(+0.31%) |
Jul 02, 2007 | 6.088 | 6.112 | 6.079 | 6.088 | 142,601 | -0.01(-0.23%) |
Jun 29, 2007 | 6.060 | 6.116 | 6.060 | 6.102 | 82,212 | +0.03(+0.54%) |
Jun 28, 2007 | 6.102 | 6.102 | 6.065 | 6.069 | 85,391 | -0.01(-0.16%) |
Jun 27, 2007 | 6.069 | 6.107 | 6.055 | 6.079 | 210,829 | +0.03(+0.47%) |
Jun 26, 2007 | 6.065 | 6.083 | 6.041 | 6.050 | 105,520 | -0.02(-0.31%) |
Jun 25, 2007 | 6.074 | 6.074 | 6.050 | 6.069 | 62,507 | +0.03(+0.47%) |
Jun 22, 2007 | 6.065 | 6.069 | 6.036 | 6.041 | 79,670 | -0.01(-0.23%) |
Jun 21, 2007 | 6.046 | 6.088 | 6.046 | 6.055 | 77,975 | -0.02(-0.39%) |
Jun 20, 2007 | 6.126 | 6.126 | 6.069 | 6.079 | 122,047 | -0.02(-0.39%) |
Jun 19, 2007 | 6.093 | 6.126 | 6.079 | 6.102 | 85,603 | +0.01(+0.15%) |
Jun 18, 2007 | 6.093 | 6.121 | 6.074 | 6.093 | 127,133 | +0.00(+0.00%) |
Jun 15, 2007 | 6.079 | 6.121 | 6.069 | 6.093 | 90,476 | +0.01(+0.23%) |
Jun 14, 2007 | 6.079 | 6.088 | 6.036 | 6.079 | 247,909 | +0.00(+0.00%) |
Jun 13, 2007 | 6.112 | 6.126 | 6.065 | 6.079 | 145,567 | -0.00(-0.08%) |
Jun 12, 2007 | 6.135 | 6.168 | 6.041 | 6.083 | 189,428 | -0.05(-0.85%) |
Jun 11, 2007 | 6.211 | 6.220 | 6.135 | 6.135 | 211,041 | -0.07(-1.14%) |
Jun 08, 2007 | 6.182 | 6.211 | 6.182 | 6.206 | 57,633 | +0.00(+0.00%) |
Jun 07, 2007 | 6.272 | 6.272 | 6.192 | 6.206 | 211,464 | -0.07(-1.05%) |
Jun 06, 2007 | 6.329 | 6.329 | 6.258 | 6.272 | 182,648 | -0.04(-0.67%) |
Jun 05, 2007 | 6.348 | 6.348 | 6.305 | 6.315 | 72,677 | -0.01(-0.22%) |
Jun 04, 2007 | 6.324 | 6.371 | 6.315 | 6.329 | 113,784 | +0.00(+0.00%) |
Jun 01, 2007 | 6.367 | 6.367 | 6.329 | 6.329 | 45,556 | -0.01(-0.15%) |
May 31, 2007 | 6.367 | 6.367 | 6.329 | 6.338 | 74,372 | -0.02(-0.37%) |
May 30, 2007 | 6.334 | 6.367 | 6.334 | 6.362 | 36,868 | +0.02(+0.30%) |
May 29, 2007 | 6.319 | 6.371 | 6.319 | 6.343 | 65,473 | -0.00(-0.07%) |
May 25, 2007 | 6.357 | 6.376 | 6.329 | 6.348 | 49,793 | +0.02(+0.30%) |
May 24, 2007 | 6.371 | 6.385 | 6.329 | 6.329 | 66,321 | -0.04(-0.67%) |
May 23, 2007 | 6.376 | 6.395 | 6.348 | 6.371 | 159,340 | +0.00(+0.00%) |
May 22, 2007 | 6.437 | 6.447 | 6.343 | 6.371 | 169,934 | -0.06(-0.88%) |
May 21, 2007 | 6.461 | 6.461 | 6.395 | 6.428 | 184,978 | -0.02(-0.29%) |
May 18, 2007 | 6.447 | 6.456 | 6.437 | 6.447 | 69,287 | +0.00(+0.00%) |
May 17, 2007 | 6.437 | 6.452 | 6.428 | 6.447 | 81,365 | +0.01(+0.15%) |
May 16, 2007 | 6.442 | 6.456 | 6.433 | 6.437 | 97,892 | -0.00(-0.07%) |
May 15, 2007 | 6.461 | 6.475 | 6.428 | 6.442 | 84,119 | +0.00(+0.00%) |
May 14, 2007 | 6.442 | 6.466 | 6.442 | 6.442 | 34,114 | -0.01(-0.15%) |
May 11, 2007 | 6.447 | 6.461 | 6.442 | 6.452 | 54,031 | +0.00(+0.00%) |
May 10, 2007 | 6.475 | 6.475 | 6.442 | 6.452 | 69,711 | -0.02(-0.29%) |
May 09, 2007 | 6.494 | 6.503 | 6.470 | 6.470 | 71,618 | -0.01(-0.22%) |
May 08, 2007 | 6.508 | 6.508 | 6.485 | 6.485 | 62,507 | -0.01(-0.15%) |
May 07, 2007 | 6.508 | 6.513 | 6.466 | 6.494 | 93,442 | -0.00(-0.07%) |
May 04, 2007 | 6.499 | 6.513 | 6.480 | 6.499 | 29,664 | +0.01(+0.15%) |
May 03, 2007 | 6.499 | 6.503 | 6.470 | 6.489 | 47,039 | +0.00(+0.00%) |
May 02, 2007 | 6.489 | 6.513 | 6.482 | 6.489 | 44,708 | -0.00(-0.07%) |