Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.383 | 5.429 | 5.318 | 5.318 | 347,215 | +0.05(+0.92%) |
Jul 30, 2007 | 5.198 | 5.298 | 5.186 | 5.269 | 337,746 | +0.05(+0.98%) |
Jul 27, 2007 | 5.164 | 5.235 | 5.067 | 5.218 | 573,081 | +0.07(+1.33%) |
Jul 26, 2007 | 5.355 | 5.355 | 5.135 | 5.149 | 561,857 | -0.21(-3.83%) |
Jul 25, 2007 | 5.366 | 5.400 | 5.320 | 5.355 | 270,056 | -0.01(-0.21%) |
Jul 24, 2007 | 5.452 | 5.460 | 5.352 | 5.366 | 359,841 | -0.11(-2.03%) |
Jul 23, 2007 | 5.531 | 5.537 | 5.477 | 5.477 | 261,989 | -0.03(-0.62%) |
Jul 20, 2007 | 5.594 | 5.606 | 5.511 | 5.511 | 315,299 | -0.21(-3.69%) |
Jul 19, 2007 | 5.742 | 5.757 | 5.705 | 5.722 | 213,590 | +0.02(+0.35%) |
Jul 18, 2007 | 5.745 | 5.745 | 5.608 | 5.703 | 314,247 | -0.05(-0.94%) |
Jul 17, 2007 | 5.805 | 5.834 | 5.705 | 5.757 | 260,587 | -0.06(-1.03%) |
Jul 16, 2007 | 5.874 | 5.882 | 5.814 | 5.817 | 147,303 | -0.05(-0.92%) |
Jul 13, 2007 | 5.882 | 5.891 | 5.859 | 5.871 | 149,057 | -0.02(-0.39%) |
Jul 12, 2007 | 5.902 | 5.928 | 5.876 | 5.894 | 157,123 | +0.01(+0.24%) |
Jul 11, 2007 | 5.834 | 5.902 | 5.822 | 5.879 | 229,723 | +0.06(+1.03%) |
Jul 10, 2007 | 5.916 | 5.976 | 5.819 | 5.819 | 243,401 | -0.10(-1.64%) |
Jul 09, 2007 | 5.902 | 5.979 | 5.888 | 5.916 | 120,297 | +0.01(+0.14%) |
Jul 06, 2007 | 5.902 | 5.945 | 5.876 | 5.908 | 142,393 | +0.01(+0.10%) |
Jul 05, 2007 | 5.919 | 5.982 | 5.902 | 5.902 | 99,955 | -0.01(-0.14%) |
Jul 03, 2007 | 5.902 | 5.942 | 5.891 | 5.911 | 69,092 | -0.01(-0.10%) |
Jul 02, 2007 | 5.817 | 6.002 | 5.817 | 5.916 | 114,335 | +0.10(+1.72%) |
Jun 29, 2007 | 5.848 | 5.925 | 5.817 | 5.817 | 254,274 | -0.06(-1.02%) |
Jun 28, 2007 | 5.859 | 5.902 | 5.856 | 5.876 | 152,564 | +0.05(+0.78%) |
Jun 27, 2007 | 5.859 | 5.885 | 5.782 | 5.831 | 260,587 | -0.06(-0.97%) |
Jun 26, 2007 | 5.902 | 5.982 | 5.868 | 5.888 | 162,033 | -0.06(-0.96%) |
Jun 25, 2007 | 5.848 | 5.971 | 5.848 | 5.945 | 108,373 | +0.07(+1.21%) |
Jun 22, 2007 | 5.882 | 5.908 | 5.859 | 5.874 | 144,147 | -0.02(-0.29%) |
Jun 21, 2007 | 5.888 | 5.916 | 5.882 | 5.891 | 110,828 | +0.01(+0.15%) |
Jun 20, 2007 | 5.888 | 5.959 | 5.876 | 5.882 | 230,424 | -0.02(-0.34%) |
Jun 19, 2007 | 5.839 | 5.913 | 5.839 | 5.902 | 117,141 | +0.05(+0.83%) |
Jun 18, 2007 | 5.865 | 5.882 | 5.839 | 5.854 | 117,492 | -0.01(-0.24%) |
Jun 15, 2007 | 5.854 | 5.896 | 5.834 | 5.868 | 163,086 | +0.03(+0.49%) |
Jun 14, 2007 | 5.811 | 5.891 | 5.811 | 5.839 | 159,228 | +0.03(+0.44%) |
Jun 13, 2007 | 5.791 | 5.856 | 5.788 | 5.814 | 224,813 | +0.02(+0.39%) |
Jun 12, 2007 | 5.882 | 5.882 | 5.791 | 5.791 | 196,054 | -0.09(-1.50%) |
Jun 11, 2007 | 5.936 | 5.936 | 5.876 | 5.879 | 159,228 | -0.03(-0.53%) |
Jun 08, 2007 | 5.882 | 5.942 | 5.848 | 5.911 | 132,923 | +0.01(+0.14%) |
Jun 07, 2007 | 5.942 | 5.979 | 5.899 | 5.902 | 103,463 | -0.05(-0.91%) |
Jun 06, 2007 | 5.988 | 6.019 | 5.939 | 5.956 | 159,578 | -0.05(-0.81%) |
Jun 05, 2007 | 6.048 | 6.050 | 5.999 | 6.005 | 231,126 | -0.02(-0.28%) |
Jun 04, 2007 | 6.056 | 6.099 | 6.022 | 6.022 | 152,564 | -0.03(-0.52%) |
Jun 01, 2007 | 5.985 | 6.079 | 5.982 | 6.053 | 109,776 | +0.05(+0.90%) |
May 31, 2007 | 5.933 | 6.016 | 5.933 | 5.999 | 143,445 | +0.07(+1.11%) |
May 30, 2007 | 5.859 | 5.933 | 5.859 | 5.933 | 151,512 | +0.06(+1.02%) |
May 29, 2007 | 5.899 | 5.928 | 5.845 | 5.874 | 192,196 | +0.05(+0.78%) |
May 25, 2007 | 5.797 | 5.845 | 5.797 | 5.828 | 78,912 | +0.03(+0.44%) |
May 24, 2007 | 5.828 | 5.894 | 5.799 | 5.802 | 246,908 | -0.05(-0.88%) |
May 23, 2007 | 5.831 | 5.871 | 5.831 | 5.854 | 152,564 | +0.01(+0.15%) |
May 22, 2007 | 5.902 | 5.911 | 5.845 | 5.845 | 196,404 | -0.06(-0.97%) |
May 21, 2007 | 5.953 | 5.956 | 5.888 | 5.902 | 203,769 | -0.04(-0.67%) |
May 18, 2007 | 5.933 | 5.956 | 5.933 | 5.942 | 91,187 | +0.00(+0.00%) |
May 17, 2007 | 5.916 | 5.971 | 5.916 | 5.942 | 154,318 | +0.01(+0.19%) |
May 16, 2007 | 5.888 | 5.942 | 5.888 | 5.931 | 132,222 | +0.03(+0.48%) |
May 15, 2007 | 5.888 | 5.942 | 5.888 | 5.902 | 197,106 | +0.00(+0.00%) |
May 14, 2007 | 5.916 | 5.942 | 5.879 | 5.902 | 81,718 | -0.02(-0.34%) |
May 11, 2007 | 5.874 | 5.925 | 5.851 | 5.922 | 180,972 | +0.07(+1.12%) |
May 10, 2007 | 5.888 | 5.913 | 5.851 | 5.856 | 189,039 | -0.04(-0.73%) |
May 09, 2007 | 5.874 | 5.913 | 5.871 | 5.899 | 152,564 | +0.01(+0.19%) |
May 08, 2007 | 5.882 | 5.899 | 5.879 | 5.888 | 146,251 | -0.01(-0.24%) |
May 07, 2007 | 5.868 | 5.908 | 5.862 | 5.902 | 116,790 | +0.04(+0.73%) |
May 04, 2007 | 5.842 | 5.874 | 5.842 | 5.859 | 168,697 | +0.01(+0.20%) |
May 03, 2007 | 5.854 | 5.879 | 5.834 | 5.848 | 151,862 | -0.01(-0.10%) |
May 02, 2007 | 5.865 | 5.888 | 5.837 | 5.854 | 154,318 | +0.00(+0.05%) |