Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.619 | 6.636 | 6.464 | 6.481 | 787,168 | -0.06(-0.92%) |
Jul 30, 2007 | 6.567 | 6.653 | 6.455 | 6.541 | 790,997 | -0.05(-0.78%) |
Jul 27, 2007 | 6.843 | 6.903 | 6.567 | 6.593 | 1,265,340 | -0.20(-2.92%) |
Jul 26, 2007 | 7.153 | 7.162 | 6.636 | 6.791 | 1,491,024 | -0.41(-5.63%) |
Jul 25, 2007 | 7.265 | 7.325 | 7.076 | 7.196 | 872,916 | +0.00(+0.00%) |
Jul 24, 2007 | 7.429 | 7.446 | 7.145 | 7.196 | 1,131,090 | -0.24(-3.24%) |
Jul 23, 2007 | 7.601 | 7.653 | 7.438 | 7.438 | 781,366 | -0.15(-1.93%) |
Jul 20, 2007 | 7.627 | 7.679 | 7.541 | 7.584 | 787,980 | -0.11(-1.46%) |
Jul 19, 2007 | 7.774 | 7.791 | 7.653 | 7.696 | 829,752 | +0.01(+0.11%) |
Jul 18, 2007 | 7.636 | 7.739 | 7.601 | 7.687 | 585,340 | -0.09(-1.22%) |
Jul 17, 2007 | 7.920 | 8.006 | 7.687 | 7.782 | 1,857,689 | -0.07(-0.88%) |
Jul 16, 2007 | 7.662 | 7.868 | 7.653 | 7.851 | 1,380,909 | +0.21(+2.71%) |
Jul 13, 2007 | 7.541 | 7.679 | 7.498 | 7.644 | 735,533 | +0.10(+1.37%) |
Jul 12, 2007 | 7.584 | 7.619 | 7.515 | 7.541 | 751,894 | +0.07(+0.92%) |
Jul 11, 2007 | 7.463 | 7.567 | 7.394 | 7.472 | 1,027,704 | +0.00(+0.00%) |
Jul 10, 2007 | 7.558 | 7.575 | 7.446 | 7.472 | 916,021 | -0.16(-2.14%) |
Jul 09, 2007 | 7.145 | 7.670 | 7.136 | 7.636 | 2,788,738 | +0.53(+7.39%) |
Jul 06, 2007 | 6.334 | 7.325 | 6.248 | 7.110 | 3,312,743 | +0.78(+12.24%) |
Jul 05, 2007 | 6.291 | 6.403 | 6.265 | 6.334 | 832,421 | +0.06(+0.96%) |
Jul 03, 2007 | 6.300 | 6.334 | 6.205 | 6.274 | 512,982 | -0.03(-0.55%) |
Jul 02, 2007 | 6.248 | 6.326 | 6.231 | 6.309 | 788,676 | +0.11(+1.81%) |
Jun 29, 2007 | 6.231 | 6.377 | 6.171 | 6.197 | 902,389 | +0.03(+0.42%) |
Jun 28, 2007 | 6.171 | 6.291 | 6.162 | 6.171 | 1,057,525 | +0.03(+0.42%) |
Jun 27, 2007 | 6.257 | 6.257 | 6.136 | 6.145 | 1,554,610 | -0.11(-1.79%) |
Jun 26, 2007 | 6.179 | 6.296 | 6.171 | 6.257 | 1,078,991 | +0.10(+1.68%) |
Jun 25, 2007 | 6.145 | 6.179 | 6.119 | 6.153 | 415,862 | +0.01(+0.14%) |
Jun 22, 2007 | 6.222 | 6.222 | 6.110 | 6.145 | 821,978 | -0.06(-0.97%) |
Jun 21, 2007 | 6.128 | 6.222 | 6.119 | 6.205 | 275,694 | +0.08(+1.27%) |
Jun 20, 2007 | 6.283 | 6.343 | 6.102 | 6.128 | 636,209 | -0.13(-2.07%) |
Jun 19, 2007 | 6.188 | 6.274 | 6.128 | 6.257 | 433,151 | +0.07(+1.11%) |
Jun 18, 2007 | 6.171 | 6.257 | 6.145 | 6.188 | 276,854 | +0.02(+0.28%) |
Jun 15, 2007 | 6.084 | 6.300 | 6.041 | 6.171 | 1,052,419 | +0.22(+3.77%) |
Jun 14, 2007 | 5.938 | 6.024 | 5.921 | 5.947 | 773,244 | +0.03(+0.58%) |
Jun 13, 2007 | 6.059 | 6.059 | 5.826 | 5.912 | 961,333 | -0.16(-2.56%) |
Jun 12, 2007 | 6.076 | 6.188 | 6.041 | 6.067 | 538,857 | -0.02(-0.28%) |
Jun 11, 2007 | 6.128 | 6.128 | 6.076 | 6.084 | 285,209 | -0.04(-0.70%) |
Jun 08, 2007 | 5.998 | 6.136 | 5.929 | 6.128 | 616,019 | +0.24(+4.10%) |
Jun 07, 2007 | 5.972 | 5.998 | 5.869 | 5.886 | 766,630 | -0.12(-2.01%) |
Jun 06, 2007 | 6.093 | 6.119 | 5.990 | 6.007 | 580,977 | -0.08(-1.27%) |
Jun 05, 2007 | 6.205 | 6.291 | 6.076 | 6.084 | 541,642 | -0.11(-1.81%) |
Jun 04, 2007 | 6.162 | 6.197 | 6.119 | 6.197 | 459,374 | +0.06(+0.98%) |
Jun 01, 2007 | 6.197 | 6.334 | 6.093 | 6.136 | 1,247,007 | -0.01(-0.14%) |
May 31, 2007 | 6.084 | 6.222 | 6.067 | 6.145 | 655,238 | +0.08(+1.28%) |
May 30, 2007 | 6.145 | 6.145 | 6.007 | 6.067 | 491,167 | -0.09(-1.54%) |
May 29, 2007 | 6.136 | 6.179 | 6.102 | 6.162 | 426,189 | +0.06(+0.99%) |
May 25, 2007 | 6.067 | 6.119 | 6.007 | 6.102 | 513,040 | +0.07(+1.14%) |
May 24, 2007 | 6.222 | 6.265 | 5.938 | 6.033 | 640,270 | -0.16(-2.64%) |
May 23, 2007 | 6.309 | 6.309 | 6.153 | 6.197 | 563,340 | -0.07(-1.10%) |
May 22, 2007 | 6.283 | 6.334 | 6.179 | 6.265 | 696,082 | -0.01(-0.14%) |
May 21, 2007 | 6.119 | 6.274 | 6.033 | 6.274 | 577,728 | +0.16(+2.54%) |
May 18, 2007 | 6.102 | 6.145 | 6.024 | 6.119 | 565,313 | +0.02(+0.28%) |
May 17, 2007 | 6.222 | 6.222 | 6.084 | 6.102 | 652,337 | -0.11(-1.80%) |
May 16, 2007 | 6.205 | 6.291 | 6.171 | 6.214 | 789,256 | +0.04(+0.70%) |
May 15, 2007 | 6.309 | 6.464 | 6.153 | 6.171 | 1,123,896 | -0.14(-2.19%) |
May 14, 2007 | 6.343 | 6.377 | 6.214 | 6.309 | 608,245 | +0.03(+0.41%) |
May 11, 2007 | 6.395 | 6.464 | 6.214 | 6.283 | 641,430 | -0.09(-1.35%) |
May 10, 2007 | 6.197 | 6.541 | 6.171 | 6.369 | 2,043,671 | +0.17(+2.78%) |
May 09, 2007 | 6.317 | 6.326 | 6.171 | 6.197 | 745,628 | -0.12(-1.91%) |
May 08, 2007 | 6.283 | 6.373 | 6.171 | 6.317 | 640,618 | +0.03(+0.55%) |
May 07, 2007 | 6.162 | 6.309 | 6.119 | 6.283 | 956,924 | +0.18(+2.97%) |
May 04, 2007 | 6.110 | 6.153 | 5.998 | 6.102 | 719,056 | -0.01(-0.14%) |
May 03, 2007 | 5.843 | 6.283 | 5.843 | 6.110 | 1,535,923 | +0.30(+5.19%) |
May 02, 2007 | 5.645 | 5.835 | 5.636 | 5.809 | 970,384 | +0.17(+3.06%) |