Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.021 | 6.255 | 6.021 | 6.106 | 922,272 | +0.18(+3.03%) |
Jul 30, 2007 | 6.031 | 6.284 | 5.881 | 5.926 | 752,715 | +0.02(+0.31%) |
Jul 27, 2007 | 5.901 | 5.948 | 5.789 | 5.908 | 749,929 | +0.01(+0.13%) |
Jul 26, 2007 | 6.035 | 6.305 | 5.614 | 5.901 | 1,423,859 | -0.20(-3.31%) |
Jul 25, 2007 | 6.196 | 6.322 | 6.073 | 6.103 | 967,316 | -0.10(-1.68%) |
Jul 24, 2007 | 6.260 | 6.276 | 6.183 | 6.207 | 352,651 | -0.09(-1.39%) |
Jul 23, 2007 | 6.308 | 6.457 | 6.246 | 6.294 | 409,953 | -0.04(-0.60%) |
Jul 20, 2007 | 6.211 | 6.462 | 6.211 | 6.332 | 519,190 | +0.10(+1.60%) |
Jul 19, 2007 | 6.239 | 6.352 | 6.211 | 6.233 | 260,235 | -0.03(-0.48%) |
Jul 18, 2007 | 6.258 | 6.355 | 6.163 | 6.263 | 431,430 | -0.03(-0.43%) |
Jul 17, 2007 | 6.439 | 6.465 | 6.269 | 6.290 | 330,358 | -0.10(-1.53%) |
Jul 16, 2007 | 6.415 | 6.463 | 6.332 | 6.388 | 457,345 | -0.02(-0.31%) |
Jul 13, 2007 | 6.380 | 6.456 | 6.302 | 6.407 | 339,239 | +0.03(+0.43%) |
Jul 12, 2007 | 6.359 | 6.448 | 6.322 | 6.380 | 281,109 | +0.00(+0.00%) |
Jul 11, 2007 | 6.480 | 6.480 | 6.326 | 6.380 | 815,144 | -0.06(-0.96%) |
Jul 10, 2007 | 6.490 | 6.495 | 6.382 | 6.442 | 557,528 | -0.04(-0.56%) |
Jul 09, 2007 | 6.486 | 6.694 | 6.436 | 6.478 | 447,435 | +0.03(+0.49%) |
Jul 06, 2007 | 6.284 | 6.517 | 6.284 | 6.447 | 231,302 | +0.06(+0.95%) |
Jul 05, 2007 | 6.294 | 6.438 | 6.294 | 6.386 | 261,747 | +0.05(+0.73%) |
Jul 03, 2007 | 6.346 | 6.358 | 6.278 | 6.340 | 204,174 | +0.05(+0.80%) |
Jul 02, 2007 | 6.394 | 6.394 | 6.219 | 6.290 | 270,377 | -0.04(-0.57%) |
Jun 29, 2007 | 6.216 | 6.391 | 6.216 | 6.326 | 664,252 | +0.10(+1.57%) |
Jun 28, 2007 | 6.160 | 6.373 | 6.151 | 6.228 | 248,561 | +0.06(+0.98%) |
Jun 27, 2007 | 6.118 | 6.233 | 6.038 | 6.168 | 599,389 | -0.01(-0.15%) |
Jun 26, 2007 | 6.350 | 6.371 | 6.107 | 6.177 | 885,061 | -0.17(-2.73%) |
Jun 25, 2007 | 6.474 | 6.474 | 6.337 | 6.350 | 357,009 | -0.03(-0.43%) |
Jun 22, 2007 | 6.483 | 6.516 | 6.352 | 6.377 | 544,475 | -0.15(-2.29%) |
Jun 21, 2007 | 6.543 | 6.570 | 6.352 | 6.527 | 455,554 | -0.04(-0.62%) |
Jun 20, 2007 | 6.784 | 6.799 | 6.567 | 6.567 | 386,035 | -0.16(-2.31%) |
Jun 19, 2007 | 6.558 | 6.783 | 6.543 | 6.723 | 656,657 | +0.15(+2.27%) |
Jun 18, 2007 | 6.619 | 6.673 | 6.554 | 6.573 | 388,024 | -0.03(-0.52%) |
Jun 15, 2007 | 6.602 | 6.627 | 6.545 | 6.608 | 392,004 | +0.01(+0.09%) |
Jun 14, 2007 | 6.536 | 6.628 | 6.474 | 6.602 | 344,911 | +0.11(+1.74%) |
Jun 13, 2007 | 6.407 | 6.504 | 6.305 | 6.489 | 323,022 | +0.05(+0.84%) |
Jun 12, 2007 | 6.332 | 6.435 | 6.214 | 6.435 | 694,465 | +0.04(+0.57%) |
Jun 11, 2007 | 6.299 | 6.471 | 6.189 | 6.398 | 307,090 | +0.06(+1.02%) |
Jun 08, 2007 | 6.202 | 6.334 | 6.181 | 6.334 | 668,689 | +0.03(+0.47%) |
Jun 07, 2007 | 6.528 | 6.552 | 6.257 | 6.304 | 832,356 | -0.25(-3.86%) |
Jun 06, 2007 | 6.701 | 6.759 | 6.536 | 6.557 | 803,927 | -0.19(-2.86%) |
Jun 05, 2007 | 6.860 | 6.860 | 6.701 | 6.750 | 333,615 | -0.08(-1.17%) |
Jun 04, 2007 | 6.603 | 6.834 | 6.576 | 6.830 | 846,829 | +0.16(+2.42%) |
Jun 01, 2007 | 6.634 | 6.754 | 6.596 | 6.668 | 357,168 | +0.05(+0.77%) |
May 31, 2007 | 6.584 | 6.632 | 6.536 | 6.617 | 382,784 | +0.05(+0.71%) |
May 30, 2007 | 6.442 | 6.570 | 6.412 | 6.570 | 391,633 | +0.08(+1.25%) |
May 29, 2007 | 6.603 | 6.603 | 6.478 | 6.489 | 357,327 | -0.07(-1.01%) |
May 25, 2007 | 6.371 | 6.560 | 6.371 | 6.555 | 356,385 | +0.18(+2.81%) |
May 24, 2007 | 6.445 | 6.558 | 6.340 | 6.376 | 714,967 | -0.07(-1.03%) |
May 23, 2007 | 6.382 | 6.537 | 6.382 | 6.442 | 790,841 | -0.02(-0.23%) |
May 22, 2007 | 6.407 | 6.473 | 6.401 | 6.457 | 544,428 | +0.06(+0.90%) |
May 21, 2007 | 6.309 | 6.459 | 6.287 | 6.400 | 652,863 | +0.14(+2.31%) |
May 18, 2007 | 6.172 | 6.302 | 6.130 | 6.255 | 453,922 | +0.13(+2.19%) |
May 17, 2007 | 6.059 | 6.133 | 6.059 | 6.121 | 360,180 | +0.01(+0.10%) |
May 16, 2007 | 6.121 | 6.227 | 6.112 | 6.115 | 358,806 | -0.02(-0.29%) |
May 15, 2007 | 6.106 | 6.227 | 6.092 | 6.132 | 948,246 | +0.05(+0.83%) |
May 14, 2007 | 6.040 | 6.136 | 6.015 | 6.082 | 482,497 | +0.01(+0.17%) |
May 11, 2007 | 6.031 | 6.095 | 5.993 | 6.071 | 474,445 | +0.04(+0.65%) |
May 10, 2007 | 6.065 | 6.086 | 5.991 | 6.032 | 423,451 | +0.01(+0.15%) |
May 09, 2007 | 6.012 | 6.053 | 6.006 | 6.023 | 471,778 | +0.00(+0.00%) |
May 08, 2007 | 5.958 | 6.056 | 5.945 | 6.023 | 369,963 | +0.02(+0.33%) |
May 07, 2007 | 5.976 | 6.018 | 5.955 | 6.003 | 380,370 | -0.02(-0.35%) |
May 04, 2007 | 6.031 | 6.074 | 6.015 | 6.025 | 475,546 | -0.02(-0.25%) |
May 03, 2007 | 5.948 | 6.092 | 5.948 | 6.040 | 323,573 | +0.09(+1.55%) |
May 02, 2007 | 6.023 | 6.100 | 5.948 | 5.948 | 477,277 | -0.06(-0.98%) |