Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.649 | 6.697 | 6.630 | 6.697 | 10,242 | +0.08(+1.23%) |
Jul 30, 2007 | 6.693 | 6.693 | 6.602 | 6.616 | 11,810 | -0.08(-1.21%) |
Jul 27, 2007 | 6.740 | 6.740 | 6.697 | 6.697 | 2,686 | +0.00(+0.00%) |
Jul 26, 2007 | 6.688 | 6.697 | 6.654 | 6.697 | 5,225 | -0.01(-0.21%) |
Jul 25, 2007 | 6.697 | 6.740 | 6.697 | 6.712 | 27,400 | +0.00(+0.07%) |
Jul 24, 2007 | 6.664 | 6.716 | 6.640 | 6.707 | 4,285 | +0.02(+0.29%) |
Jul 23, 2007 | 6.654 | 6.783 | 6.654 | 6.688 | 20,276 | -0.03(-0.50%) |
Jul 20, 2007 | 6.721 | 6.721 | 6.721 | 6.721 | 418 | +0.02(+0.36%) |
Jul 19, 2007 | 6.697 | 6.697 | 6.697 | 6.697 | 3,135 | +0.00(+0.07%) |
Jul 18, 2007 | 6.721 | 6.721 | 6.516 | 6.693 | 16,733 | -0.03(-0.43%) |
Jul 17, 2007 | 6.649 | 6.721 | 6.640 | 6.721 | 37,083 | +0.02(+0.29%) |
Jul 16, 2007 | 6.764 | 6.788 | 6.606 | 6.702 | 6,375 | -0.04(-0.64%) |
Jul 13, 2007 | 6.769 | 6.769 | 6.712 | 6.745 | 4,118 | -0.02(-0.35%) |
Jul 12, 2007 | 6.688 | 6.788 | 6.458 | 6.769 | 33,885 | +0.13(+1.95%) |
Jul 11, 2007 | 6.746 | 6.746 | 6.640 | 6.640 | 5,012 | -0.10(-1.49%) |
Jul 10, 2007 | 6.645 | 6.783 | 6.626 | 6.740 | 18,198 | +0.09(+1.37%) |
Jul 09, 2007 | 6.626 | 6.673 | 6.396 | 6.649 | 32,171 | -0.02(-0.36%) |
Jul 06, 2007 | 6.702 | 6.702 | 6.673 | 6.673 | 8,361 | -0.01(-0.14%) |
Jul 05, 2007 | 6.343 | 6.860 | 6.343 | 6.683 | 18,290 | +0.02(+0.29%) |
Jul 03, 2007 | 6.649 | 6.664 | 6.630 | 6.664 | 1,149 | +0.01(+0.22%) |
Jul 02, 2007 | 6.702 | 6.702 | 6.621 | 6.649 | 12,910 | +0.04(+0.58%) |
Jun 29, 2007 | 6.716 | 6.721 | 6.611 | 6.611 | 3,553 | -0.04(-0.58%) |
Jun 28, 2007 | 6.592 | 6.654 | 6.592 | 6.649 | 2,184 | +0.00(+0.00%) |
Jun 27, 2007 | 6.635 | 6.649 | 6.602 | 6.649 | 22,488 | +0.08(+1.16%) |
Jun 26, 2007 | 6.688 | 6.740 | 6.573 | 6.573 | 19,227 | -0.12(-1.79%) |
Jun 25, 2007 | 6.606 | 6.697 | 6.606 | 6.693 | 20,820 | -0.00(-0.07%) |
Jun 22, 2007 | 6.587 | 6.736 | 6.587 | 6.697 | 35,806 | -0.01(-0.21%) |
Jun 21, 2007 | 6.755 | 6.755 | 6.066 | 6.712 | 20,046 | -0.00(-0.07%) |
Jun 20, 2007 | 6.716 | 6.716 | 6.716 | 6.716 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 6.702 | 6.726 | 6.693 | 6.716 | 3,344 | -0.00(-0.07%) |
Jun 18, 2007 | 6.693 | 6.793 | 6.693 | 6.721 | 23,412 | +0.03(+0.43%) |
Jun 15, 2007 | 7.047 | 7.047 | 6.458 | 6.693 | 61,457 | -0.28(-4.05%) |
Jun 14, 2007 | 7.027 | 7.042 | 6.975 | 6.975 | 2,090 | +0.04(+0.55%) |
Jun 13, 2007 | 6.937 | 6.994 | 6.937 | 6.937 | 6,062 | +0.00(+0.07%) |
Jun 12, 2007 | 6.937 | 6.937 | 6.932 | 6.932 | 4,180 | +0.00(+0.00%) |
Jun 11, 2007 | 6.927 | 6.941 | 6.927 | 6.932 | 10,437 | -0.03(-0.48%) |
Jun 08, 2007 | 6.903 | 7.042 | 6.903 | 6.965 | 7,094 | +0.03(+0.41%) |
Jun 07, 2007 | 7.013 | 7.047 | 6.937 | 6.937 | 10,514 | -0.12(-1.69%) |
Jun 06, 2007 | 6.943 | 7.056 | 6.943 | 7.056 | 4,609 | +0.12(+1.72%) |
Jun 05, 2007 | 7.023 | 7.023 | 6.855 | 6.937 | 10,581 | -0.03(-0.41%) |
Jun 04, 2007 | 6.846 | 6.965 | 6.836 | 6.965 | 18,395 | +0.13(+1.96%) |
Jun 01, 2007 | 6.860 | 6.927 | 6.822 | 6.831 | 16,376 | +0.03(+0.42%) |
May 31, 2007 | 6.807 | 6.884 | 6.697 | 6.803 | 21,949 | +0.11(+1.57%) |
May 30, 2007 | 6.554 | 6.697 | 6.554 | 6.697 | 10,025 | +0.07(+1.01%) |
May 29, 2007 | 6.501 | 6.697 | 6.453 | 6.630 | 32,275 | +0.06(+0.95%) |
May 25, 2007 | 6.602 | 6.602 | 6.329 | 6.568 | 11,133 | +0.07(+1.03%) |
May 24, 2007 | 6.276 | 6.659 | 6.276 | 6.501 | 32,231 | +0.31(+5.02%) |
May 23, 2007 | 6.209 | 6.219 | 6.190 | 6.190 | 18,813 | +0.04(+0.70%) |
May 22, 2007 | 5.970 | 6.166 | 5.970 | 6.147 | 25,843 | +0.10(+1.58%) |
May 21, 2007 | 6.133 | 6.133 | 6.037 | 6.052 | 67,906 | +0.07(+1.20%) |
May 18, 2007 | 6.166 | 6.166 | 5.788 | 5.980 | 30,703 | -0.14(-2.27%) |
May 17, 2007 | 5.889 | 6.118 | 5.889 | 6.118 | 61,766 | +0.01(+0.16%) |
May 16, 2007 | 5.894 | 6.109 | 5.889 | 6.109 | 34,110 | +0.18(+3.07%) |
May 15, 2007 | 5.932 | 5.932 | 5.884 | 5.927 | 15,886 | +0.02(+0.41%) |
May 14, 2007 | 5.927 | 5.951 | 5.903 | 5.903 | 836 | +0.00(+0.00%) |
May 11, 2007 | 5.865 | 5.932 | 5.865 | 5.903 | 10,828 | -0.00(-0.08%) |
May 10, 2007 | 5.860 | 5.908 | 5.860 | 5.908 | 3,578 | +0.02(+0.32%) |
May 09, 2007 | 5.889 | 5.889 | 5.889 | 5.889 | 0 | +0.00(+0.00%) |
May 08, 2007 | 5.831 | 5.937 | 5.827 | 5.889 | 7,943 | +0.00(+0.08%) |
May 07, 2007 | 5.884 | 5.884 | 5.884 | 5.884 | 2,506 | +0.01(+0.24%) |
May 04, 2007 | 5.889 | 5.903 | 5.860 | 5.870 | 3,929 | -0.09(-1.45%) |
May 03, 2007 | 5.817 | 5.956 | 5.764 | 5.956 | 13,136 | +0.10(+1.63%) |
May 02, 2007 | 5.884 | 5.884 | 5.841 | 5.860 | 12,540 | -0.02(-0.33%) |