Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.750 | 5.826 | 5.622 | 5.743 | 2,021,061 | +0.06(+1.11%) |
Jul 30, 2007 | 5.607 | 5.783 | 5.487 | 5.680 | 784,422 | +0.06(+1.04%) |
Jul 27, 2007 | 5.685 | 5.824 | 5.593 | 5.622 | 891,559 | -0.11(-1.84%) |
Jul 26, 2007 | 5.770 | 5.770 | 5.617 | 5.727 | 1,158,240 | -0.08(-1.30%) |
Jul 25, 2007 | 5.850 | 5.934 | 5.706 | 5.803 | 835,017 | +0.01(+0.12%) |
Jul 24, 2007 | 5.919 | 5.921 | 5.733 | 5.795 | 1,319,351 | -0.20(-3.32%) |
Jul 23, 2007 | 6.037 | 6.150 | 5.935 | 5.994 | 499,965 | -0.03(-0.57%) |
Jul 20, 2007 | 6.175 | 6.199 | 6.006 | 6.028 | 761,832 | -0.16(-2.59%) |
Jul 19, 2007 | 6.268 | 6.268 | 6.155 | 6.189 | 563,556 | -0.07(-1.19%) |
Jul 18, 2007 | 6.299 | 6.332 | 6.131 | 6.263 | 728,625 | -0.08(-1.26%) |
Jul 17, 2007 | 6.355 | 6.477 | 6.309 | 6.343 | 926,234 | -0.04(-0.65%) |
Jul 16, 2007 | 6.422 | 6.432 | 6.308 | 6.385 | 973,126 | -0.04(-0.70%) |
Jul 13, 2007 | 6.607 | 6.614 | 6.354 | 6.430 | 860,475 | -0.18(-2.71%) |
Jul 12, 2007 | 6.603 | 6.682 | 6.523 | 6.609 | 823,255 | +0.02(+0.31%) |
Jul 11, 2007 | 6.529 | 6.610 | 6.405 | 6.588 | 496,307 | +0.04(+0.66%) |
Jul 10, 2007 | 6.651 | 6.664 | 6.507 | 6.545 | 782,677 | -0.14(-2.06%) |
Jul 09, 2007 | 6.701 | 6.787 | 6.643 | 6.682 | 803,088 | -0.01(-0.12%) |
Jul 06, 2007 | 6.836 | 6.836 | 6.688 | 6.691 | 599,575 | -0.10(-1.50%) |
Jul 05, 2007 | 6.794 | 6.836 | 6.683 | 6.792 | 482,589 | -0.01(-0.13%) |
Jul 03, 2007 | 6.762 | 6.854 | 6.747 | 6.801 | 198,298 | +0.03(+0.47%) |
Jul 02, 2007 | 6.810 | 6.956 | 6.599 | 6.770 | 936,273 | -0.02(-0.32%) |
Jun 29, 2007 | 7.011 | 7.030 | 6.731 | 6.791 | 782,899 | -0.22(-3.18%) |
Jun 28, 2007 | 6.951 | 7.099 | 6.889 | 7.014 | 1,639,728 | +0.08(+1.12%) |
Jun 27, 2007 | 6.764 | 6.984 | 6.688 | 6.937 | 1,462,864 | +0.11(+1.57%) |
Jun 26, 2007 | 6.999 | 7.053 | 6.782 | 6.830 | 1,999,661 | -0.17(-2.45%) |
Jun 25, 2007 | 7.143 | 7.282 | 6.866 | 7.002 | 1,037,317 | -0.14(-1.96%) |
Jun 22, 2007 | 7.160 | 7.201 | 6.954 | 7.142 | 2,632,511 | -0.02(-0.30%) |
Jun 21, 2007 | 7.174 | 7.246 | 7.136 | 7.164 | 691,482 | -0.03(-0.44%) |
Jun 20, 2007 | 7.238 | 7.298 | 7.144 | 7.195 | 1,051,692 | -0.04(-0.60%) |
Jun 19, 2007 | 7.329 | 7.419 | 7.171 | 7.238 | 877,151 | -0.14(-1.87%) |
Jun 18, 2007 | 7.449 | 7.544 | 7.301 | 7.376 | 798,219 | -0.13(-1.73%) |
Jun 15, 2007 | 7.538 | 7.542 | 7.420 | 7.505 | 1,818,783 | +0.15(+2.08%) |
Jun 14, 2007 | 7.179 | 7.442 | 7.179 | 7.353 | 1,566,421 | +0.17(+2.41%) |
Jun 13, 2007 | 7.062 | 7.299 | 7.062 | 7.180 | 1,822,118 | +0.12(+1.68%) |
Jun 12, 2007 | 7.132 | 7.169 | 7.016 | 7.061 | 784,878 | -0.07(-1.03%) |
Jun 11, 2007 | 7.186 | 7.186 | 7.075 | 7.135 | 890,047 | -0.05(-0.71%) |
Jun 08, 2007 | 7.202 | 7.308 | 7.152 | 7.186 | 1,955,803 | -0.03(-0.45%) |
Jun 07, 2007 | 6.297 | 7.340 | 6.252 | 7.219 | 3,787,983 | +0.98(+15.67%) |
Jun 06, 2007 | 6.243 | 6.302 | 6.209 | 6.241 | 608,469 | -0.01(-0.19%) |
Jun 05, 2007 | 6.313 | 6.338 | 6.221 | 6.252 | 627,402 | -0.10(-1.50%) |
Jun 04, 2007 | 6.313 | 6.360 | 6.294 | 6.348 | 444,101 | +0.02(+0.24%) |
Jun 01, 2007 | 6.386 | 6.386 | 6.294 | 6.332 | 1,066,256 | -0.01(-0.21%) |
May 31, 2007 | 6.368 | 6.377 | 6.297 | 6.346 | 760,854 | +0.03(+0.54%) |
May 30, 2007 | 6.285 | 6.361 | 6.285 | 6.312 | 447,658 | +0.01(+0.19%) |
May 29, 2007 | 6.216 | 6.307 | 6.212 | 6.300 | 570,448 | +0.12(+1.92%) |
May 25, 2007 | 6.157 | 6.261 | 6.150 | 6.181 | 450,693 | +0.06(+1.01%) |
May 24, 2007 | 6.165 | 6.318 | 6.053 | 6.119 | 762,377 | -0.06(-1.05%) |
May 23, 2007 | 6.280 | 6.315 | 6.162 | 6.184 | 802,132 | -0.06(-0.99%) |
May 22, 2007 | 6.294 | 6.328 | 6.224 | 6.246 | 935,205 | -0.02(-0.29%) |
May 21, 2007 | 6.282 | 6.341 | 6.229 | 6.264 | 914,349 | -0.02(-0.29%) |
May 18, 2007 | 6.293 | 6.364 | 6.252 | 6.282 | 1,219,096 | +0.00(+0.01%) |
May 17, 2007 | 6.355 | 6.355 | 6.216 | 6.281 | 656,518 | -0.10(-1.61%) |
May 16, 2007 | 6.234 | 6.386 | 6.234 | 6.384 | 850,748 | +0.19(+3.12%) |
May 15, 2007 | 6.288 | 6.386 | 6.188 | 6.190 | 536,541 | -0.10(-1.62%) |
May 14, 2007 | 6.350 | 6.465 | 6.287 | 6.292 | 584,745 | -0.08(-1.33%) |
May 11, 2007 | 6.234 | 6.384 | 6.209 | 6.377 | 677,541 | +0.21(+3.43%) |
May 10, 2007 | 6.350 | 6.350 | 6.165 | 6.165 | 664,467 | -0.18(-2.89%) |
May 09, 2007 | 6.301 | 6.355 | 6.274 | 6.349 | 570,248 | -0.00(-0.01%) |
May 08, 2007 | 6.297 | 6.402 | 6.297 | 6.350 | 588,958 | +0.00(+0.04%) |
May 07, 2007 | 6.382 | 6.422 | 6.297 | 6.347 | 962,354 | +0.01(+0.09%) |
May 04, 2007 | 6.368 | 6.369 | 6.239 | 6.341 | 345,124 | -0.00(-0.04%) |
May 03, 2007 | 6.295 | 6.386 | 6.242 | 6.344 | 654,406 | +0.10(+1.57%) |
May 02, 2007 | 6.222 | 6.354 | 6.222 | 6.246 | 619,653 | +0.02(+0.25%) |