Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.751 | 5.892 | 5.736 | 5.768 | 48,253 | +0.06(+1.08%) |
Jul 30, 2007 | 5.756 | 5.823 | 5.527 | 5.707 | 92,858 | -0.12(-2.11%) |
Jul 27, 2007 | 6.067 | 6.094 | 5.798 | 5.830 | 93,669 | -0.16(-2.64%) |
Jul 26, 2007 | 6.146 | 6.224 | 5.840 | 5.988 | 95,696 | -0.30(-4.75%) |
Jul 25, 2007 | 6.365 | 6.375 | 6.059 | 6.286 | 353,186 | -0.01(-0.12%) |
Jul 24, 2007 | 6.552 | 6.612 | 6.234 | 6.294 | 285,468 | -0.37(-5.55%) |
Jul 23, 2007 | 6.666 | 6.821 | 6.476 | 6.663 | 244,919 | +0.05(+0.75%) |
Jul 20, 2007 | 6.851 | 6.880 | 6.587 | 6.614 | 122,865 | -0.25(-3.63%) |
Jul 19, 2007 | 6.737 | 6.967 | 6.723 | 6.863 | 414,416 | +0.19(+2.85%) |
Jul 18, 2007 | 6.777 | 6.794 | 6.550 | 6.673 | 114,755 | -0.10(-1.53%) |
Jul 17, 2007 | 6.883 | 6.898 | 6.678 | 6.777 | 311,826 | -0.01(-0.22%) |
Jul 16, 2007 | 6.565 | 6.900 | 6.565 | 6.792 | 102,184 | +0.22(+3.34%) |
Jul 13, 2007 | 6.424 | 6.699 | 6.424 | 6.572 | 238,025 | +0.11(+1.68%) |
Jul 12, 2007 | 6.511 | 6.557 | 6.333 | 6.464 | 240,458 | +0.00(+0.04%) |
Jul 11, 2007 | 6.668 | 6.873 | 6.323 | 6.461 | 91,641 | -0.12(-1.87%) |
Jul 10, 2007 | 6.604 | 6.863 | 6.585 | 6.585 | 201,125 | -0.09(-1.40%) |
Jul 09, 2007 | 6.508 | 6.846 | 6.508 | 6.678 | 117,999 | +0.17(+2.61%) |
Jul 06, 2007 | 6.481 | 6.614 | 6.281 | 6.508 | 350,348 | -0.00(-0.04%) |
Jul 05, 2007 | 6.535 | 6.577 | 6.414 | 6.511 | 47,037 | -0.04(-0.68%) |
Jul 03, 2007 | 6.723 | 6.723 | 6.518 | 6.555 | 38,927 | -0.09(-1.37%) |
Jul 02, 2007 | 6.333 | 6.710 | 6.321 | 6.646 | 144,761 | +0.42(+6.73%) |
Jun 29, 2007 | 6.308 | 6.619 | 6.187 | 6.227 | 84,343 | -0.05(-0.82%) |
Jun 28, 2007 | 6.321 | 6.429 | 6.274 | 6.279 | 33,656 | -0.04(-0.66%) |
Jun 27, 2007 | 6.197 | 6.405 | 6.100 | 6.321 | 138,273 | +0.09(+1.38%) |
Jun 26, 2007 | 6.338 | 6.377 | 6.165 | 6.234 | 104,617 | -0.17(-2.58%) |
Jun 25, 2007 | 6.506 | 6.718 | 6.350 | 6.400 | 300,877 | -0.10(-1.59%) |
Jun 22, 2007 | 6.905 | 6.957 | 6.503 | 6.503 | 179,229 | -0.36(-5.25%) |
Jun 21, 2007 | 6.831 | 6.996 | 6.831 | 6.863 | 65,284 | +0.01(+0.18%) |
Jun 20, 2007 | 7.093 | 7.093 | 6.794 | 6.851 | 218,967 | -0.21(-2.97%) |
Jun 19, 2007 | 7.004 | 7.088 | 6.942 | 7.061 | 58,796 | +0.04(+0.53%) |
Jun 18, 2007 | 6.954 | 7.056 | 6.940 | 7.024 | 73,800 | +0.01(+0.18%) |
Jun 15, 2007 | 7.216 | 7.216 | 6.848 | 7.011 | 244,919 | -0.08(-1.15%) |
Jun 14, 2007 | 7.048 | 7.112 | 6.816 | 7.093 | 152,871 | +0.09(+1.34%) |
Jun 13, 2007 | 6.782 | 7.105 | 6.782 | 6.999 | 114,755 | +0.12(+1.79%) |
Jun 12, 2007 | 7.063 | 7.102 | 6.799 | 6.876 | 144,761 | -0.24(-3.33%) |
Jun 11, 2007 | 7.073 | 7.238 | 6.967 | 7.112 | 123,270 | +0.03(+0.45%) |
Jun 08, 2007 | 6.895 | 7.307 | 6.895 | 7.080 | 126,514 | +0.19(+2.79%) |
Jun 07, 2007 | 7.337 | 7.448 | 6.871 | 6.888 | 248,163 | -0.51(-6.87%) |
Jun 06, 2007 | 7.497 | 7.638 | 7.393 | 7.396 | 114,755 | -0.17(-2.22%) |
Jun 05, 2007 | 7.448 | 7.830 | 7.443 | 7.564 | 196,665 | +0.07(+0.99%) |
Jun 04, 2007 | 7.549 | 7.581 | 7.411 | 7.490 | 97,318 | -0.09(-1.24%) |
Jun 01, 2007 | 7.763 | 7.771 | 7.485 | 7.583 | 107,456 | -0.14(-1.79%) |
May 31, 2007 | 7.497 | 7.820 | 7.465 | 7.721 | 73,800 | +0.22(+2.99%) |
May 30, 2007 | 7.472 | 7.583 | 7.443 | 7.497 | 104,617 | -0.04(-0.49%) |
May 29, 2007 | 7.591 | 7.596 | 7.490 | 7.534 | 51,497 | -0.01(-0.10%) |
May 25, 2007 | 7.534 | 7.638 | 7.502 | 7.541 | 19,058 | +0.05(+0.72%) |
May 24, 2007 | 7.549 | 7.588 | 7.403 | 7.487 | 78,260 | -0.06(-0.82%) |
May 23, 2007 | 7.818 | 7.823 | 7.475 | 7.549 | 151,249 | -0.33(-4.19%) |
May 22, 2007 | 7.497 | 8.015 | 7.398 | 7.879 | 243,702 | +0.33(+4.31%) |
May 21, 2007 | 7.504 | 7.554 | 7.287 | 7.554 | 198,287 | +0.11(+1.49%) |
May 18, 2007 | 7.458 | 7.758 | 7.443 | 7.443 | 177,607 | -0.01(-0.20%) |
May 17, 2007 | 7.857 | 7.857 | 7.455 | 7.458 | 216,534 | -0.43(-5.47%) |
May 16, 2007 | 7.665 | 7.892 | 7.573 | 7.889 | 55,958 | +0.26(+3.46%) |
May 15, 2007 | 7.744 | 7.956 | 7.581 | 7.625 | 105,834 | -0.18(-2.34%) |
May 14, 2007 | 7.978 | 8.000 | 7.741 | 7.808 | 102,995 | -0.06(-0.75%) |
May 11, 2007 | 7.906 | 7.911 | 7.832 | 7.867 | 42,577 | +0.03(+0.38%) |
May 10, 2007 | 8.111 | 8.111 | 7.793 | 7.837 | 97,318 | -0.28(-3.40%) |
May 09, 2007 | 8.010 | 8.212 | 7.897 | 8.114 | 94,074 | +0.07(+0.86%) |
May 08, 2007 | 8.017 | 8.052 | 7.788 | 8.044 | 77,855 | +0.03(+0.34%) |
May 07, 2007 | 8.077 | 8.210 | 8.000 | 8.017 | 133,408 | -0.25(-3.01%) |
May 04, 2007 | 8.269 | 8.269 | 8.025 | 8.266 | 182,067 | -0.00(-0.06%) |
May 03, 2007 | 8.308 | 8.466 | 8.257 | 8.271 | 173,957 | -0.04(-0.45%) |
May 02, 2007 | 7.845 | 8.308 | 7.808 | 8.308 | 200,720 | +0.49(+6.21%) |