Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 8.030 | 8.030 | 7.450 | 7.590 | 19,901 | -0.50(-6.18%) |
Jul 30, 2007 | 8.000 | 8.140 | 7.553 | 8.090 | 41,254 | +0.04(+0.50%) |
Jul 27, 2007 | 7.250 | 8.070 | 7.250 | 8.050 | 42,310 | +0.80(+11.03%) |
Jul 26, 2007 | 7.880 | 7.960 | 6.880 | 7.250 | 47,810 | -0.42(-5.48%) |
Jul 25, 2007 | 7.850 | 8.270 | 7.490 | 7.670 | 179,164 | +0.77(+11.16%) |
Jul 24, 2007 | 7.077 | 7.100 | 6.850 | 6.900 | 6,700 | -0.20(-2.82%) |
Jul 23, 2007 | 6.960 | 7.100 | 6.810 | 7.100 | 6,725 | +0.11(+1.57%) |
Jul 20, 2007 | 6.450 | 6.990 | 6.380 | 6.990 | 53,240 | +0.53(+8.20%) |
Jul 19, 2007 | 6.490 | 6.630 | 6.380 | 6.460 | 12,007 | +0.08(+1.25%) |
Jul 18, 2007 | 6.300 | 6.500 | 6.300 | 6.380 | 1,800 | +0.06(+0.95%) |
Jul 17, 2007 | 6.390 | 6.400 | 6.300 | 6.320 | 4,535 | +0.01(+0.16%) |
Jul 16, 2007 | 6.300 | 6.480 | 6.300 | 6.310 | 7,387 | +0.02(+0.32%) |
Jul 13, 2007 | 6.260 | 6.290 | 6.210 | 6.290 | 8,450 | +0.08(+1.29%) |
Jul 12, 2007 | 6.160 | 6.274 | 6.160 | 6.210 | 8,018 | -0.05(-0.80%) |
Jul 11, 2007 | 6.260 | 6.290 | 6.260 | 6.260 | 1,200 | +0.06(+0.97%) |
Jul 10, 2007 | 6.250 | 6.280 | 6.200 | 6.200 | 640 | +0.09(+1.47%) |
Jul 09, 2007 | 6.200 | 6.210 | 6.110 | 6.110 | 400 | +0.02(+0.33%) |
Jul 06, 2007 | 6.090 | 6.220 | 6.030 | 6.090 | 8,100 | +0.07(+1.16%) |
Jul 05, 2007 | 6.000 | 6.080 | 6.000 | 6.020 | 6,251 | -0.01(-0.17%) |
Jul 03, 2007 | 5.960 | 6.160 | 5.960 | 6.030 | 9,970 | +0.07(+1.17%) |
Jul 02, 2007 | 6.050 | 6.050 | 5.960 | 5.960 | 1,800 | -0.08(-1.32%) |
Jun 29, 2007 | 6.000 | 6.080 | 5.980 | 6.040 | 18,104 | +0.04(+0.67%) |
Jun 28, 2007 | 6.010 | 6.050 | 5.960 | 6.000 | 16,496 | -0.00(-0.05%) |
Jun 27, 2007 | 5.900 | 6.050 | 5.900 | 6.003 | 6,060 | +0.04(+0.72%) |
Jun 26, 2007 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 5.960 | 5.960 | 5.960 | 5.960 | 0 | +0.00(+0.00%) |
Jun 22, 2007 | 5.960 | 5.960 | 5.960 | 5.960 | 400 | +0.03(+0.51%) |
Jun 21, 2007 | 5.890 | 6.000 | 5.890 | 5.930 | 2,600 | +0.10(+1.72%) |
Jun 20, 2007 | 5.880 | 6.070 | 5.800 | 5.830 | 13,800 | -0.02(-0.34%) |
Jun 19, 2007 | 5.830 | 5.850 | 5.800 | 5.850 | 2,200 | +0.02(+0.34%) |
Jun 18, 2007 | 5.880 | 5.890 | 5.800 | 5.830 | 4,900 | -0.08(-1.35%) |
Jun 15, 2007 | 6.050 | 6.050 | 5.910 | 5.910 | 600 | -0.05(-0.84%) |
Jun 14, 2007 | 5.810 | 6.060 | 5.800 | 5.960 | 1,000 | +0.01(+0.17%) |
Jun 13, 2007 | 5.820 | 5.950 | 5.800 | 5.950 | 20,500 | +0.15(+2.59%) |
Jun 12, 2007 | 5.840 | 5.850 | 5.800 | 5.800 | 6,000 | -0.11(-1.86%) |
Jun 11, 2007 | 5.860 | 5.930 | 5.800 | 5.910 | 6,800 | -0.05(-0.84%) |
Jun 08, 2007 | 5.980 | 6.070 | 5.900 | 5.960 | 2,550 | -0.01(-0.17%) |
Jun 07, 2007 | 5.950 | 5.980 | 5.810 | 5.970 | 1,816 | +0.16(+2.75%) |
Jun 06, 2007 | 5.860 | 6.200 | 5.810 | 5.810 | 46,060 | -0.19(-3.17%) |
Jun 05, 2007 | 5.900 | 6.000 | 5.850 | 6.000 | 15,970 | +0.09(+1.52%) |
Jun 04, 2007 | 6.000 | 6.060 | 5.870 | 5.910 | 8,352 | -0.14(-2.31%) |
Jun 01, 2007 | 6.050 | 6.050 | 6.050 | 6.050 | 200 | +0.00(+0.00%) |
May 31, 2007 | 6.170 | 6.180 | 5.990 | 6.050 | 13,980 | -0.12(-1.93%) |
May 30, 2007 | 6.050 | 6.169 | 5.950 | 6.169 | 8,603 | +0.11(+1.80%) |
May 29, 2007 | 6.080 | 6.080 | 5.990 | 6.060 | 7,900 | +0.04(+0.66%) |
May 25, 2007 | 6.000 | 6.100 | 5.940 | 6.020 | 10,625 | -0.05(-0.82%) |
May 24, 2007 | 6.170 | 6.170 | 6.070 | 6.070 | 9,650 | -0.03(-0.49%) |
May 23, 2007 | 6.110 | 6.270 | 6.100 | 6.100 | 7,928 | -0.06(-0.97%) |
May 22, 2007 | 6.310 | 6.310 | 6.080 | 6.160 | 27,185 | -0.15(-2.38%) |
May 21, 2007 | 6.310 | 6.470 | 6.290 | 6.310 | 11,264 | -0.04(-0.63%) |
May 18, 2007 | 6.310 | 6.570 | 6.160 | 6.350 | 30,085 | +0.00(+0.00%) |
May 17, 2007 | 6.340 | 6.350 | 6.340 | 6.350 | 10,477 | -0.07(-1.09%) |
May 16, 2007 | 6.420 | 6.480 | 6.420 | 6.420 | 14,400 | +0.01(+0.16%) |
May 15, 2007 | 6.560 | 6.560 | 6.300 | 6.410 | 3,991 | -0.21(-3.17%) |
May 14, 2007 | 6.500 | 6.620 | 6.360 | 6.620 | 16,501 | +0.08(+1.22%) |
May 11, 2007 | 6.340 | 6.550 | 6.300 | 6.540 | 1,626 | +0.24(+3.81%) |
May 10, 2007 | 6.330 | 6.470 | 6.300 | 6.300 | 4,870 | -0.11(-1.72%) |
May 09, 2007 | 5.900 | 6.560 | 5.900 | 6.410 | 10,490 | +0.51(+8.64%) |
May 08, 2007 | 5.600 | 5.900 | 5.600 | 5.900 | 4,174 | +0.23(+4.06%) |
May 07, 2007 | 5.580 | 5.890 | 5.550 | 5.670 | 2,500 | +0.07(+1.25%) |
May 04, 2007 | 5.540 | 5.680 | 5.500 | 5.600 | 5,770 | -0.06(-1.06%) |
May 03, 2007 | 5.630 | 5.670 | 5.550 | 5.660 | 12,639 | +0.04(+0.71%) |
May 02, 2007 | 5.620 | 5.690 | 5.620 | 5.620 | 31,796 | -0.04(-0.71%) |