Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.869 | 5.890 | 5.760 | 5.844 | 156,199 | -0.05(-0.92%) |
Jul 30, 2007 | 5.766 | 5.935 | 5.760 | 5.899 | 111,618 | +0.13(+2.31%) |
Jul 27, 2007 | 5.760 | 5.866 | 5.760 | 5.766 | 158,841 | -0.03(-0.57%) |
Jul 26, 2007 | 5.920 | 6.062 | 5.660 | 5.799 | 364,576 | -0.27(-4.44%) |
Jul 25, 2007 | 6.047 | 6.117 | 5.981 | 6.068 | 135,064 | +0.04(+0.70%) |
Jul 24, 2007 | 6.177 | 6.190 | 5.990 | 6.026 | 253,618 | -0.13(-2.07%) |
Jul 23, 2007 | 6.193 | 6.256 | 6.147 | 6.153 | 129,120 | -0.10(-1.65%) |
Jul 20, 2007 | 6.211 | 6.271 | 6.177 | 6.256 | 130,111 | +0.02(+0.24%) |
Jul 19, 2007 | 6.238 | 6.326 | 6.208 | 6.241 | 148,274 | +0.01(+0.15%) |
Jul 18, 2007 | 6.323 | 6.326 | 6.205 | 6.232 | 123,176 | -0.09(-1.44%) |
Jul 17, 2007 | 6.362 | 6.438 | 6.283 | 6.323 | 168,748 | -0.08(-1.32%) |
Jul 16, 2007 | 6.495 | 6.495 | 6.311 | 6.408 | 140,018 | -0.10(-1.54%) |
Jul 13, 2007 | 6.532 | 6.586 | 6.450 | 6.508 | 125,818 | -0.08(-1.29%) |
Jul 12, 2007 | 6.435 | 6.689 | 6.366 | 6.592 | 312,399 | +0.14(+2.11%) |
Jul 11, 2007 | 6.299 | 6.501 | 6.223 | 6.456 | 177,995 | +0.15(+2.45%) |
Jul 10, 2007 | 6.162 | 6.335 | 6.138 | 6.302 | 206,725 | +0.08(+1.25%) |
Jul 09, 2007 | 6.326 | 6.365 | 6.177 | 6.224 | 231,492 | -0.12(-1.90%) |
Jul 06, 2007 | 6.495 | 6.523 | 6.280 | 6.344 | 126,148 | -0.18(-2.74%) |
Jul 05, 2007 | 6.465 | 6.541 | 6.244 | 6.523 | 202,102 | +0.07(+1.13%) |
Jul 03, 2007 | 6.283 | 6.489 | 6.217 | 6.450 | 110,297 | +0.17(+2.75%) |
Jul 02, 2007 | 6.253 | 6.338 | 6.244 | 6.277 | 166,767 | -0.01(-0.10%) |
Jun 29, 2007 | 6.359 | 6.359 | 6.253 | 6.283 | 88,172 | +0.04(+0.58%) |
Jun 28, 2007 | 6.247 | 6.374 | 6.238 | 6.247 | 110,958 | -0.02(-0.39%) |
Jun 27, 2007 | 6.268 | 6.350 | 6.211 | 6.271 | 89,162 | +0.03(+0.49%) |
Jun 26, 2007 | 6.326 | 6.341 | 6.211 | 6.241 | 83,878 | -0.06(-0.91%) |
Jun 25, 2007 | 6.329 | 6.408 | 6.277 | 6.299 | 125,488 | -0.00(-0.05%) |
Jun 22, 2007 | 6.526 | 6.526 | 6.302 | 6.302 | 121,525 | -0.17(-2.67%) |
Jun 21, 2007 | 6.447 | 6.523 | 6.344 | 6.474 | 126,809 | +0.02(+0.38%) |
Jun 20, 2007 | 6.441 | 6.583 | 6.414 | 6.450 | 179,646 | -0.01(-0.19%) |
Jun 19, 2007 | 6.577 | 6.644 | 6.444 | 6.462 | 194,506 | -0.15(-2.20%) |
Jun 18, 2007 | 6.729 | 6.729 | 6.589 | 6.607 | 118,883 | -0.15(-2.24%) |
Jun 15, 2007 | 6.810 | 6.810 | 6.592 | 6.759 | 174,362 | +0.01(+0.13%) |
Jun 14, 2007 | 6.565 | 6.822 | 6.477 | 6.750 | 197,478 | +0.18(+2.81%) |
Jun 13, 2007 | 6.498 | 6.704 | 6.420 | 6.565 | 186,911 | +0.09(+1.45%) |
Jun 12, 2007 | 6.598 | 6.720 | 6.423 | 6.471 | 238,757 | -0.12(-1.84%) |
Jun 11, 2007 | 6.450 | 6.753 | 6.450 | 6.592 | 159,502 | +0.09(+1.44%) |
Jun 08, 2007 | 6.511 | 6.595 | 6.438 | 6.498 | 186,581 | -0.01(-0.14%) |
Jun 07, 2007 | 6.662 | 6.662 | 6.495 | 6.508 | 160,162 | -0.12(-1.87%) |
Jun 06, 2007 | 6.844 | 6.892 | 6.529 | 6.632 | 200,450 | +0.01(+0.14%) |
Jun 05, 2007 | 6.692 | 6.883 | 6.586 | 6.623 | 173,041 | -0.05(-0.73%) |
Jun 04, 2007 | 6.941 | 6.941 | 6.635 | 6.671 | 125,158 | -0.23(-3.38%) |
Jun 01, 2007 | 6.632 | 7.031 | 6.632 | 6.904 | 362,595 | +0.29(+4.44%) |
May 31, 2007 | 6.505 | 6.614 | 6.420 | 6.611 | 79,585 | +0.18(+2.83%) |
May 30, 2007 | 6.489 | 6.583 | 6.429 | 6.429 | 73,972 | -0.09(-1.39%) |
May 29, 2007 | 6.517 | 6.586 | 6.432 | 6.520 | 121,525 | -0.02(-0.32%) |
May 25, 2007 | 6.290 | 6.595 | 6.290 | 6.541 | 131,432 | +0.19(+3.00%) |
May 24, 2007 | 6.508 | 6.571 | 6.320 | 6.350 | 126,809 | -0.18(-2.75%) |
May 23, 2007 | 6.383 | 6.586 | 6.383 | 6.530 | 73,311 | +0.13(+1.96%) |
May 22, 2007 | 6.511 | 6.580 | 6.383 | 6.405 | 149,925 | -0.15(-2.26%) |
May 21, 2007 | 6.326 | 6.607 | 6.280 | 6.553 | 254,278 | +0.25(+3.99%) |
May 18, 2007 | 6.223 | 6.308 | 6.177 | 6.302 | 99,069 | +0.12(+2.01%) |
May 17, 2007 | 6.220 | 6.290 | 6.141 | 6.177 | 99,069 | -0.10(-1.64%) |
May 16, 2007 | 6.193 | 6.317 | 6.177 | 6.280 | 95,437 | +0.07(+1.07%) |
May 15, 2007 | 6.174 | 6.280 | 6.168 | 6.214 | 97,088 | -0.01(-0.10%) |
May 14, 2007 | 6.190 | 6.299 | 6.171 | 6.220 | 123,837 | -0.05(-0.72%) |
May 11, 2007 | 6.211 | 6.356 | 6.165 | 6.265 | 195,497 | -0.02(-0.34%) |
May 10, 2007 | 6.486 | 6.501 | 6.214 | 6.286 | 137,436 | -0.21(-3.26%) |
May 09, 2007 | 6.414 | 6.538 | 6.329 | 6.498 | 189,553 | +0.31(+5.04%) |
May 08, 2007 | 6.117 | 6.274 | 6.117 | 6.187 | 93,785 | +0.00(+0.00%) |
May 07, 2007 | 6.087 | 6.280 | 6.059 | 6.187 | 219,274 | +0.12(+1.95%) |
May 04, 2007 | 6.193 | 6.205 | 6.059 | 6.068 | 202,762 | -0.10(-1.67%) |
May 03, 2007 | 6.132 | 6.220 | 6.132 | 6.171 | 210,357 | +0.01(+0.15%) |
May 02, 2007 | 6.062 | 6.244 | 6.062 | 6.162 | 162,804 | +0.07(+1.14%) |