Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.577 | 5.615 | 5.572 | 5.596 | 196,496 | +0.01(+0.26%) |
Jul 30, 2007 | 5.581 | 5.615 | 5.562 | 5.581 | 221,341 | -0.00(-0.09%) |
Jul 27, 2007 | 5.528 | 5.601 | 5.528 | 5.586 | 511,261 | +0.04(+0.79%) |
Jul 26, 2007 | 5.538 | 5.581 | 5.518 | 5.542 | 295,874 | -0.04(-0.78%) |
Jul 25, 2007 | 5.581 | 5.591 | 5.552 | 5.586 | 354,392 | -0.02(-0.35%) |
Jul 24, 2007 | 5.567 | 5.611 | 5.562 | 5.606 | 373,282 | +0.03(+0.61%) |
Jul 23, 2007 | 5.557 | 5.596 | 5.557 | 5.572 | 301,007 | -0.01(-0.17%) |
Jul 20, 2007 | 5.572 | 5.596 | 5.568 | 5.581 | 194,854 | +0.01(+0.26%) |
Jul 19, 2007 | 5.557 | 5.586 | 5.552 | 5.567 | 397,100 | +0.01(+0.18%) |
Jul 18, 2007 | 5.562 | 5.576 | 5.542 | 5.557 | 278,421 | -0.00(-0.09%) |
Jul 17, 2007 | 5.562 | 5.581 | 5.547 | 5.562 | 488,880 | -0.00(-0.09%) |
Jul 16, 2007 | 5.567 | 5.581 | 5.547 | 5.567 | 316,612 | -0.01(-0.17%) |
Jul 13, 2007 | 5.581 | 5.586 | 5.552 | 5.577 | 379,647 | +0.00(+0.00%) |
Jul 12, 2007 | 5.586 | 5.596 | 5.577 | 5.577 | 222,573 | -0.01(-0.26%) |
Jul 11, 2007 | 5.601 | 5.611 | 5.586 | 5.591 | 234,892 | -0.02(-0.43%) |
Jul 10, 2007 | 5.606 | 5.635 | 5.606 | 5.615 | 400,385 | +0.00(+0.00%) |
Jul 09, 2007 | 5.620 | 5.625 | 5.606 | 5.615 | 198,550 | +0.01(+0.17%) |
Jul 06, 2007 | 5.620 | 5.635 | 5.601 | 5.606 | 201,629 | -0.02(-0.35%) |
Jul 05, 2007 | 5.630 | 5.654 | 5.625 | 5.625 | 201,219 | -0.02(-0.43%) |
Jul 03, 2007 | 5.645 | 5.654 | 5.630 | 5.650 | 481,078 | +0.00(+0.09%) |
Jul 02, 2007 | 5.606 | 5.650 | 5.606 | 5.645 | 266,307 | +0.02(+0.43%) |
Jun 29, 2007 | 5.586 | 5.620 | 5.586 | 5.620 | 444,325 | +0.03(+0.52%) |
Jun 28, 2007 | 5.586 | 5.606 | 5.581 | 5.591 | 456,028 | -0.01(-0.17%) |
Jun 27, 2007 | 5.586 | 5.606 | 5.586 | 5.601 | 213,128 | +0.01(+0.17%) |
Jun 26, 2007 | 5.606 | 5.625 | 5.577 | 5.591 | 373,487 | -0.01(-0.26%) |
Jun 25, 2007 | 5.625 | 5.635 | 5.601 | 5.606 | 394,225 | -0.02(-0.43%) |
Jun 22, 2007 | 5.596 | 5.630 | 5.596 | 5.630 | 270,824 | +0.02(+0.43%) |
Jun 21, 2007 | 5.611 | 5.640 | 5.601 | 5.606 | 353,160 | -0.05(-0.86%) |
Jun 20, 2007 | 5.674 | 5.674 | 5.630 | 5.654 | 236,740 | -0.03(-0.51%) |
Jun 19, 2007 | 5.635 | 5.684 | 5.635 | 5.684 | 439,397 | +0.05(+0.86%) |
Jun 18, 2007 | 5.611 | 5.640 | 5.591 | 5.635 | 426,872 | +0.03(+0.61%) |
Jun 15, 2007 | 5.572 | 5.601 | 5.572 | 5.601 | 220,109 | +0.03(+0.52%) |
Jun 14, 2007 | 5.572 | 5.620 | 5.572 | 5.572 | 320,718 | -0.00(-0.09%) |
Jun 13, 2007 | 5.596 | 5.611 | 5.567 | 5.577 | 627,475 | -0.05(-0.87%) |
Jun 12, 2007 | 5.650 | 5.654 | 5.606 | 5.625 | 418,043 | +0.00(+0.00%) |
Jun 11, 2007 | 5.640 | 5.654 | 5.625 | 5.625 | 351,928 | -0.01(-0.17%) |
Jun 08, 2007 | 5.650 | 5.669 | 5.635 | 5.635 | 404,491 | -0.03(-0.60%) |
Jun 07, 2007 | 5.718 | 5.732 | 5.664 | 5.669 | 394,225 | -0.06(-1.02%) |
Jun 06, 2007 | 5.703 | 5.727 | 5.698 | 5.727 | 341,046 | +0.01(+0.17%) |
Jun 05, 2007 | 5.713 | 5.727 | 5.698 | 5.718 | 325,441 | +0.00(+0.09%) |
Jun 04, 2007 | 5.713 | 5.723 | 5.703 | 5.713 | 218,466 | +0.00(+0.00%) |
Jun 01, 2007 | 5.747 | 5.757 | 5.703 | 5.713 | 411,267 | -0.03(-0.59%) |
May 31, 2007 | 5.737 | 5.766 | 5.737 | 5.747 | 322,156 | +0.00(+0.00%) |
May 30, 2007 | 5.727 | 5.757 | 5.727 | 5.747 | 176,374 | -0.00(-0.08%) |
May 29, 2007 | 5.747 | 5.762 | 5.737 | 5.752 | 276,984 | +0.00(+0.08%) |
May 25, 2007 | 5.727 | 5.757 | 5.727 | 5.747 | 251,318 | +0.00(+0.08%) |
May 24, 2007 | 5.732 | 5.748 | 5.723 | 5.742 | 244,337 | +0.00(+0.00%) |
May 23, 2007 | 5.737 | 5.752 | 5.723 | 5.742 | 275,136 | +0.00(+0.00%) |
May 22, 2007 | 5.752 | 5.776 | 5.742 | 5.742 | 334,681 | -0.03(-0.51%) |
May 21, 2007 | 5.752 | 5.771 | 5.752 | 5.771 | 190,337 | +0.00(+0.08%) |
May 18, 2007 | 5.771 | 5.796 | 5.752 | 5.766 | 258,915 | -0.01(-0.17%) |
May 17, 2007 | 5.810 | 5.825 | 5.776 | 5.776 | 257,683 | -0.03(-0.59%) |
May 16, 2007 | 5.830 | 5.840 | 5.805 | 5.810 | 391,966 | -0.03(-0.58%) |
May 15, 2007 | 5.830 | 5.849 | 5.825 | 5.844 | 308,810 | +0.01(+0.25%) |
May 14, 2007 | 5.844 | 5.845 | 5.825 | 5.830 | 219,287 | -0.01(-0.25%) |
May 11, 2007 | 5.849 | 5.859 | 5.840 | 5.844 | 386,423 | -0.03(-0.58%) |
May 10, 2007 | 5.859 | 5.903 | 5.849 | 5.878 | 322,772 | +0.02(+0.42%) |
May 09, 2007 | 5.854 | 5.864 | 5.849 | 5.854 | 176,477 | -0.01(-0.17%) |
May 08, 2007 | 5.844 | 5.869 | 5.844 | 5.864 | 227,501 | +0.00(+0.00%) |
May 07, 2007 | 5.840 | 5.864 | 5.840 | 5.864 | 184,793 | +0.02(+0.42%) |
May 04, 2007 | 5.844 | 5.854 | 5.835 | 5.840 | 229,143 | -0.02(-0.33%) |
May 03, 2007 | 5.854 | 5.864 | 5.841 | 5.859 | 209,227 | -0.02(-0.33%) |
May 02, 2007 | 5.805 | 5.966 | 5.805 | 5.878 | 547,193 | +0.04(+0.75%) |