Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.722 | 6.777 | 6.722 | 6.772 | 2,854 | -0.00(-0.07%) |
Jul 30, 2007 | 6.608 | 6.822 | 6.608 | 6.777 | 19,102 | +0.11(+1.64%) |
Jul 27, 2007 | 6.513 | 6.668 | 6.494 | 6.668 | 31,837 | +0.20(+3.03%) |
Jul 26, 2007 | 6.786 | 6.786 | 6.467 | 6.472 | 34,253 | -0.26(-3.86%) |
Jul 25, 2007 | 6.759 | 6.763 | 6.731 | 6.731 | 3,952 | -0.04(-0.54%) |
Jul 24, 2007 | 6.790 | 7.041 | 6.754 | 6.768 | 14,272 | -0.05(-0.73%) |
Jul 23, 2007 | 6.854 | 6.854 | 6.818 | 6.818 | 1,976 | +0.01(+0.13%) |
Jul 20, 2007 | 6.891 | 6.936 | 6.795 | 6.809 | 16,687 | -0.11(-1.64%) |
Jul 19, 2007 | 6.854 | 6.923 | 6.745 | 6.923 | 21,957 | +0.06(+0.93%) |
Jul 18, 2007 | 6.809 | 6.859 | 6.809 | 6.859 | 658 | +0.02(+0.33%) |
Jul 17, 2007 | 6.813 | 6.886 | 6.804 | 6.836 | 9,661 | +0.02(+0.27%) |
Jul 16, 2007 | 6.809 | 6.900 | 6.786 | 6.818 | 24,152 | +0.00(+0.00%) |
Jul 13, 2007 | 6.868 | 6.868 | 6.818 | 6.818 | 7,026 | -0.07(-0.99%) |
Jul 12, 2007 | 6.936 | 6.936 | 6.886 | 6.886 | 3,293 | -0.05(-0.66%) |
Jul 11, 2007 | 6.959 | 7.059 | 6.909 | 6.932 | 29,203 | -0.09(-1.23%) |
Jul 10, 2007 | 6.923 | 7.018 | 6.923 | 7.018 | 20,859 | +0.06(+0.85%) |
Jul 09, 2007 | 6.923 | 6.959 | 6.923 | 6.959 | 4,391 | +0.02(+0.33%) |
Jul 06, 2007 | 6.827 | 7.014 | 6.827 | 6.936 | 38,205 | +0.11(+1.67%) |
Jul 05, 2007 | 6.841 | 6.904 | 6.822 | 6.822 | 7,245 | -0.05(-0.66%) |
Jul 03, 2007 | 6.845 | 6.891 | 6.845 | 6.868 | 3,952 | +0.01(+0.20%) |
Jul 02, 2007 | 6.827 | 6.854 | 6.804 | 6.854 | 8,563 | +0.04(+0.60%) |
Jun 29, 2007 | 6.818 | 6.827 | 6.813 | 6.813 | 6,367 | +0.02(+0.27%) |
Jun 28, 2007 | 6.790 | 6.818 | 6.790 | 6.795 | 13,174 | -0.01(-0.20%) |
Jun 27, 2007 | 6.831 | 6.850 | 6.804 | 6.809 | 4,830 | +0.00(+0.07%) |
Jun 26, 2007 | 6.795 | 6.818 | 6.790 | 6.804 | 8,343 | +0.01(+0.13%) |
Jun 25, 2007 | 6.818 | 6.836 | 6.790 | 6.795 | 6,367 | -0.06(-0.86%) |
Jun 22, 2007 | 6.818 | 6.854 | 6.786 | 6.854 | 24,811 | -0.04(-0.53%) |
Jun 21, 2007 | 6.909 | 6.909 | 6.877 | 6.891 | 5,708 | -0.05(-0.79%) |
Jun 20, 2007 | 6.954 | 6.959 | 6.909 | 6.945 | 20,859 | +0.05(+0.66%) |
Jun 19, 2007 | 6.818 | 6.900 | 6.818 | 6.900 | 9,661 | +0.12(+1.81%) |
Jun 18, 2007 | 6.759 | 6.800 | 6.750 | 6.777 | 10,100 | +0.02(+0.27%) |
Jun 15, 2007 | 6.690 | 6.759 | 6.672 | 6.759 | 39,962 | +0.06(+0.95%) |
Jun 14, 2007 | 6.854 | 6.854 | 6.690 | 6.695 | 25,250 | -0.15(-2.14%) |
Jun 13, 2007 | 6.918 | 6.918 | 6.841 | 6.841 | 11,637 | +0.01(+0.14%) |
Jun 12, 2007 | 6.800 | 6.832 | 6.800 | 6.831 | 31,837 | +0.03(+0.47%) |
Jun 11, 2007 | 6.845 | 6.877 | 6.800 | 6.800 | 20,200 | -0.05(-0.67%) |
Jun 08, 2007 | 6.882 | 6.886 | 6.827 | 6.845 | 20,200 | -0.06(-0.86%) |
Jun 07, 2007 | 7.027 | 7.064 | 6.877 | 6.904 | 35,131 | -0.18(-2.57%) |
Jun 06, 2007 | 7.082 | 7.087 | 7.082 | 7.087 | 4,391 | +0.00(+0.06%) |
Jun 05, 2007 | 7.036 | 7.082 | 7.027 | 7.082 | 13,174 | +0.03(+0.45%) |
Jun 04, 2007 | 7.009 | 7.050 | 7.009 | 7.050 | 5,708 | +0.04(+0.58%) |
Jun 01, 2007 | 7.014 | 7.014 | 7.000 | 7.009 | 1,317 | +0.00(+0.06%) |
May 31, 2007 | 6.986 | 7.027 | 6.986 | 7.005 | 18,663 | -0.00(-0.06%) |
May 30, 2007 | 6.968 | 7.009 | 6.968 | 7.009 | 7,026 | +0.06(+0.92%) |
May 29, 2007 | 6.918 | 6.982 | 6.918 | 6.945 | 18,883 | -0.02(-0.26%) |
May 25, 2007 | 6.918 | 6.964 | 6.918 | 6.964 | 10,539 | +0.05(+0.79%) |
May 24, 2007 | 6.882 | 7.014 | 6.877 | 6.909 | 55,112 | +0.02(+0.33%) |
May 23, 2007 | 7.000 | 7.000 | 6.800 | 6.886 | 48,525 | -0.12(-1.75%) |
May 22, 2007 | 7.027 | 7.027 | 6.986 | 7.009 | 26,787 | -0.02(-0.26%) |
May 21, 2007 | 7.068 | 7.073 | 7.027 | 7.027 | 32,935 | -0.10(-1.34%) |
May 18, 2007 | 7.214 | 7.214 | 7.123 | 7.123 | 22,396 | -0.11(-1.51%) |
May 17, 2007 | 7.314 | 7.314 | 7.214 | 7.232 | 14,930 | -0.06(-0.81%) |
May 16, 2007 | 7.305 | 7.373 | 7.241 | 7.291 | 30,740 | -0.01(-0.19%) |
May 15, 2007 | 7.310 | 7.346 | 7.305 | 7.305 | 5,489 | -0.03(-0.43%) |
May 14, 2007 | 7.328 | 7.351 | 7.305 | 7.337 | 24,372 | +0.03(+0.44%) |
May 11, 2007 | 7.219 | 7.310 | 7.219 | 7.305 | 17,785 | +0.04(+0.56%) |
May 10, 2007 | 7.205 | 7.264 | 7.205 | 7.264 | 16,248 | +0.05(+0.69%) |
May 09, 2007 | 7.241 | 7.250 | 7.205 | 7.214 | 8,782 | -0.00(-0.06%) |
May 08, 2007 | 7.241 | 7.255 | 7.219 | 7.219 | 14,930 | +0.00(+0.00%) |
May 07, 2007 | 7.310 | 7.332 | 7.219 | 7.219 | 29,861 | -0.07(-0.94%) |
May 04, 2007 | 7.310 | 7.310 | 7.287 | 7.287 | 12,735 | -0.02(-0.25%) |
May 03, 2007 | 7.219 | 7.396 | 7.178 | 7.305 | 35,790 | +0.06(+0.88%) |
May 02, 2007 | 7.209 | 7.241 | 7.209 | 7.241 | 4,391 | +0.00(+0.06%) |