Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.852 | 5.864 | 5.611 | 5.635 | 591,149 | -0.17(-2.90%) |
Jul 30, 2007 | 5.780 | 5.840 | 5.599 | 5.804 | 540,322 | +0.01(+0.21%) |
Jul 27, 2007 | 5.990 | 6.081 | 5.768 | 5.792 | 1,390,587 | -0.23(-3.80%) |
Jul 26, 2007 | 6.099 | 6.123 | 5.912 | 6.020 | 1,378,628 | -0.20(-3.19%) |
Jul 25, 2007 | 6.075 | 6.219 | 6.069 | 6.219 | 969,856 | +0.19(+3.09%) |
Jul 24, 2007 | 6.231 | 6.271 | 6.008 | 6.033 | 1,139,112 | -0.29(-4.66%) |
Jul 23, 2007 | 6.279 | 6.592 | 6.279 | 6.328 | 626,030 | +0.05(+0.77%) |
Jul 20, 2007 | 6.580 | 6.580 | 6.153 | 6.279 | 1,218,175 | -0.31(-4.75%) |
Jul 19, 2007 | 6.556 | 6.647 | 6.556 | 6.592 | 255,461 | +0.10(+1.48%) |
Jul 18, 2007 | 6.526 | 6.556 | 6.364 | 6.496 | 464,747 | -0.07(-1.10%) |
Jul 17, 2007 | 6.617 | 6.695 | 6.556 | 6.568 | 400,466 | -0.02(-0.37%) |
Jul 16, 2007 | 6.641 | 6.773 | 6.526 | 6.592 | 494,645 | -0.08(-1.17%) |
Jul 13, 2007 | 6.635 | 6.713 | 6.617 | 6.671 | 306,454 | +0.04(+0.54%) |
Jul 12, 2007 | 6.478 | 6.647 | 6.448 | 6.635 | 569,057 | +0.21(+3.28%) |
Jul 11, 2007 | 6.340 | 6.502 | 6.309 | 6.424 | 612,908 | +0.12(+1.91%) |
Jul 10, 2007 | 6.358 | 6.442 | 6.291 | 6.303 | 489,662 | -0.11(-1.78%) |
Jul 09, 2007 | 6.285 | 6.436 | 6.273 | 6.418 | 438,005 | +0.13(+2.11%) |
Jul 06, 2007 | 6.340 | 6.352 | 6.285 | 6.285 | 331,202 | -0.06(-0.95%) |
Jul 05, 2007 | 6.309 | 6.346 | 6.273 | 6.346 | 282,369 | +0.03(+0.48%) |
Jul 03, 2007 | 6.303 | 6.322 | 6.279 | 6.315 | 170,750 | +0.02(+0.38%) |
Jul 02, 2007 | 6.322 | 6.340 | 6.261 | 6.291 | 581,515 | +0.01(+0.19%) |
Jun 29, 2007 | 6.382 | 6.472 | 6.273 | 6.279 | 425,215 | -0.06(-0.95%) |
Jun 28, 2007 | 6.279 | 6.430 | 6.249 | 6.340 | 343,162 | +0.07(+1.06%) |
Jun 27, 2007 | 6.087 | 6.297 | 5.960 | 6.273 | 407,442 | +0.16(+2.56%) |
Jun 26, 2007 | 6.153 | 6.195 | 6.057 | 6.117 | 345,155 | +0.00(+0.00%) |
Jun 25, 2007 | 6.249 | 6.249 | 6.081 | 6.117 | 514,909 | -0.13(-2.12%) |
Jun 22, 2007 | 6.213 | 6.291 | 6.189 | 6.249 | 628,355 | +0.01(+0.19%) |
Jun 21, 2007 | 6.165 | 6.261 | 6.093 | 6.237 | 415,249 | +0.04(+0.58%) |
Jun 20, 2007 | 6.442 | 6.454 | 6.195 | 6.201 | 442,323 | -0.22(-3.38%) |
Jun 19, 2007 | 6.424 | 6.442 | 6.346 | 6.418 | 423,388 | -0.04(-0.65%) |
Jun 18, 2007 | 6.382 | 6.496 | 6.322 | 6.460 | 604,437 | +0.08(+1.23%) |
Jun 15, 2007 | 6.412 | 6.478 | 6.328 | 6.382 | 846,278 | +0.06(+0.95%) |
Jun 14, 2007 | 6.322 | 6.376 | 6.297 | 6.322 | 869,034 | +0.02(+0.29%) |
Jun 13, 2007 | 6.243 | 6.340 | 6.189 | 6.303 | 667,887 | +0.07(+1.06%) |
Jun 12, 2007 | 6.237 | 6.291 | 6.189 | 6.237 | 449,133 | -0.02(-0.38%) |
Jun 11, 2007 | 6.231 | 6.303 | 6.129 | 6.261 | 267,752 | +0.04(+0.58%) |
Jun 08, 2007 | 6.231 | 6.297 | 6.195 | 6.225 | 525,871 | -0.04(-0.67%) |
Jun 07, 2007 | 6.177 | 6.297 | 6.123 | 6.267 | 1,129,478 | +0.07(+1.17%) |
Jun 06, 2007 | 6.123 | 6.207 | 6.117 | 6.195 | 335,355 | +0.02(+0.29%) |
Jun 05, 2007 | 6.231 | 6.249 | 6.135 | 6.177 | 797,278 | -0.07(-1.16%) |
Jun 04, 2007 | 6.454 | 6.454 | 6.135 | 6.249 | 672,039 | +0.07(+1.17%) |
Jun 01, 2007 | 6.129 | 6.261 | 6.129 | 6.177 | 1,257,541 | +0.04(+0.69%) |
May 31, 2007 | 6.051 | 6.183 | 6.020 | 6.135 | 1,321,489 | +0.14(+2.41%) |
May 30, 2007 | 5.719 | 6.002 | 5.659 | 5.990 | 2,445,819 | +0.27(+4.74%) |
May 29, 2007 | 5.659 | 5.725 | 5.659 | 5.719 | 622,708 | +0.09(+1.60%) |
May 25, 2007 | 5.611 | 5.635 | 5.575 | 5.629 | 804,753 | +0.05(+0.97%) |
May 24, 2007 | 5.635 | 5.731 | 5.569 | 5.575 | 1,975,590 | -0.07(-1.28%) |
May 23, 2007 | 5.689 | 5.744 | 5.599 | 5.647 | 1,394,075 | -0.04(-0.74%) |
May 22, 2007 | 5.750 | 5.798 | 5.635 | 5.689 | 1,554,029 | -0.06(-1.05%) |
May 21, 2007 | 5.731 | 5.822 | 5.707 | 5.750 | 1,478,952 | +0.00(+0.00%) |
May 18, 2007 | 5.786 | 5.792 | 5.701 | 5.750 | 1,400,885 | -0.01(-0.21%) |
May 17, 2007 | 5.762 | 5.846 | 5.738 | 5.762 | 1,760,657 | -0.02(-0.31%) |
May 16, 2007 | 5.738 | 5.822 | 5.677 | 5.780 | 1,139,444 | +0.07(+1.16%) |
May 15, 2007 | 5.822 | 5.846 | 5.707 | 5.713 | 1,385,272 | -0.10(-1.66%) |
May 14, 2007 | 5.876 | 5.918 | 5.756 | 5.810 | 962,714 | -0.06(-1.03%) |
May 11, 2007 | 5.864 | 6.020 | 5.834 | 5.870 | 1,446,895 | +0.05(+0.83%) |
May 10, 2007 | 5.888 | 5.924 | 5.804 | 5.822 | 837,142 | -0.11(-1.83%) |
May 09, 2007 | 5.882 | 5.948 | 5.840 | 5.930 | 569,057 | +0.01(+0.10%) |
May 08, 2007 | 5.852 | 5.942 | 5.822 | 5.924 | 590,484 | +0.07(+1.13%) |
May 07, 2007 | 5.840 | 5.882 | 5.786 | 5.858 | 822,360 | +0.01(+0.10%) |
May 04, 2007 | 5.996 | 6.033 | 5.695 | 5.852 | 1,847,694 | -0.19(-3.19%) |
May 03, 2007 | 6.081 | 6.165 | 5.990 | 6.045 | 809,736 | -0.02(-0.40%) |
May 02, 2007 | 6.020 | 6.165 | 6.020 | 6.069 | 1,035,632 | +0.08(+1.31%) |