Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.854 | 6.951 | 6.618 | 6.716 | 176,294 | -0.11(-1.60%) |
Jul 30, 2007 | 6.767 | 6.825 | 6.497 | 6.825 | 339,396 | +0.02(+0.25%) |
Jul 27, 2007 | 7.147 | 7.181 | 6.463 | 6.808 | 537,793 | -0.40(-5.58%) |
Jul 26, 2007 | 7.474 | 7.583 | 6.922 | 7.210 | 669,839 | -0.34(-4.49%) |
Jul 25, 2007 | 7.566 | 7.669 | 7.417 | 7.549 | 268,320 | +0.06(+0.77%) |
Jul 24, 2007 | 7.583 | 7.641 | 7.417 | 7.491 | 314,931 | -0.09(-1.14%) |
Jul 23, 2007 | 7.417 | 7.635 | 7.382 | 7.577 | 492,512 | +0.36(+4.93%) |
Jul 20, 2007 | 7.181 | 7.457 | 7.141 | 7.221 | 499,626 | +0.05(+0.64%) |
Jul 19, 2007 | 7.049 | 7.181 | 7.049 | 7.175 | 204,257 | +0.21(+3.05%) |
Jul 18, 2007 | 6.968 | 6.997 | 6.894 | 6.963 | 195,973 | -0.00(-0.00%) |
Jul 17, 2007 | 6.808 | 6.974 | 6.808 | 6.963 | 247,021 | +0.14(+2.02%) |
Jul 16, 2007 | 6.802 | 6.934 | 6.779 | 6.825 | 260,480 | +0.02(+0.34%) |
Jul 13, 2007 | 6.882 | 6.934 | 6.796 | 6.802 | 170,233 | -0.07(-1.00%) |
Jul 12, 2007 | 6.808 | 6.940 | 6.779 | 6.871 | 242,819 | +0.09(+1.36%) |
Jul 11, 2007 | 6.681 | 6.808 | 6.664 | 6.779 | 290,225 | +0.10(+1.55%) |
Jul 10, 2007 | 6.578 | 6.704 | 6.578 | 6.675 | 238,672 | +0.08(+1.22%) |
Jul 09, 2007 | 6.647 | 6.664 | 6.549 | 6.595 | 217,871 | +0.00(+0.00%) |
Jul 06, 2007 | 6.463 | 6.652 | 6.417 | 6.595 | 388,475 | +0.16(+2.41%) |
Jul 05, 2007 | 6.365 | 6.440 | 6.193 | 6.440 | 246,688 | +0.15(+2.37%) |
Jul 03, 2007 | 6.227 | 6.446 | 6.227 | 6.291 | 381,897 | +0.07(+1.20%) |
Jul 02, 2007 | 5.923 | 6.233 | 5.923 | 6.216 | 464,166 | +0.31(+5.25%) |
Jun 29, 2007 | 6.135 | 6.135 | 5.906 | 5.906 | 1,086,816 | -0.23(-3.75%) |
Jun 28, 2007 | 6.428 | 6.463 | 5.980 | 6.135 | 791,554 | -0.37(-5.65%) |
Jun 27, 2007 | 6.515 | 6.681 | 6.319 | 6.503 | 459,092 | +0.01(+0.18%) |
Jun 26, 2007 | 6.112 | 6.532 | 5.963 | 6.492 | 856,232 | +0.57(+9.71%) |
Jun 25, 2007 | 6.124 | 6.147 | 5.911 | 5.917 | 303,047 | -0.05(-0.87%) |
Jun 22, 2007 | 5.906 | 6.095 | 5.906 | 5.969 | 224,688 | +0.05(+0.87%) |
Jun 21, 2007 | 6.009 | 6.026 | 5.888 | 5.917 | 130,852 | -0.09(-1.53%) |
Jun 20, 2007 | 6.090 | 6.112 | 5.992 | 6.009 | 188,343 | -0.05(-0.76%) |
Jun 19, 2007 | 6.153 | 6.160 | 6.055 | 6.055 | 273,116 | -0.09(-1.40%) |
Jun 18, 2007 | 5.917 | 6.204 | 5.917 | 6.141 | 350,751 | +0.23(+3.89%) |
Jun 15, 2007 | 5.860 | 5.917 | 5.831 | 5.911 | 212,539 | +0.10(+1.68%) |
Jun 14, 2007 | 5.877 | 5.877 | 5.785 | 5.814 | 159,796 | -0.06(-1.08%) |
Jun 13, 2007 | 5.745 | 5.877 | 5.696 | 5.877 | 247,179 | +0.12(+2.10%) |
Jun 12, 2007 | 5.785 | 5.785 | 5.659 | 5.756 | 232,557 | -0.03(-0.50%) |
Jun 11, 2007 | 5.618 | 5.791 | 5.572 | 5.785 | 208,356 | +0.22(+4.03%) |
Jun 08, 2007 | 5.595 | 5.595 | 5.521 | 5.561 | 99,066 | +0.03(+0.62%) |
Jun 07, 2007 | 5.590 | 5.601 | 5.515 | 5.527 | 138,742 | -0.06(-1.13%) |
Jun 06, 2007 | 5.745 | 5.768 | 5.590 | 5.590 | 124,474 | -0.13(-2.21%) |
Jun 05, 2007 | 5.791 | 5.791 | 5.687 | 5.716 | 215,859 | -0.06(-1.00%) |
Jun 04, 2007 | 5.745 | 5.802 | 5.693 | 5.774 | 325,121 | +0.06(+1.11%) |
Jun 01, 2007 | 5.595 | 5.716 | 5.584 | 5.710 | 219,081 | +0.17(+3.11%) |
May 31, 2007 | 5.440 | 5.561 | 5.371 | 5.538 | 208,790 | +0.13(+2.34%) |
May 30, 2007 | 5.285 | 5.440 | 5.268 | 5.412 | 89,153 | +0.13(+2.50%) |
May 29, 2007 | 5.228 | 5.308 | 5.205 | 5.279 | 89,139 | +0.17(+3.26%) |
May 25, 2007 | 5.067 | 5.245 | 5.067 | 5.113 | 94,041 | +0.01(+0.23%) |
May 24, 2007 | 5.199 | 5.279 | 5.044 | 5.101 | 214,527 | -0.13(-2.52%) |
May 23, 2007 | 5.360 | 5.440 | 5.234 | 5.234 | 134,568 | -0.09(-1.62%) |
May 22, 2007 | 5.394 | 5.412 | 5.268 | 5.320 | 105,827 | -0.05(-0.86%) |
May 21, 2007 | 5.394 | 5.400 | 5.314 | 5.366 | 118,160 | +0.02(+0.43%) |
May 18, 2007 | 5.291 | 5.348 | 5.239 | 5.343 | 171,490 | +0.09(+1.75%) |
May 17, 2007 | 5.308 | 5.325 | 5.228 | 5.251 | 111,425 | -0.02(-0.33%) |
May 16, 2007 | 5.211 | 5.314 | 5.165 | 5.268 | 114,914 | +0.07(+1.33%) |
May 15, 2007 | 5.234 | 5.251 | 5.170 | 5.199 | 137,666 | +0.03(+0.56%) |
May 14, 2007 | 5.170 | 5.245 | 5.165 | 5.170 | 141,717 | -0.01(-0.22%) |
May 11, 2007 | 5.199 | 5.199 | 5.142 | 5.182 | 120,839 | +0.01(+0.22%) |
May 10, 2007 | 5.176 | 5.199 | 5.113 | 5.170 | 64,788 | +0.00(+0.00%) |
May 09, 2007 | 5.170 | 5.193 | 5.136 | 5.170 | 52,370 | +0.01(+0.11%) |
May 08, 2007 | 5.170 | 5.193 | 5.073 | 5.165 | 206,395 | +0.01(+0.11%) |
May 07, 2007 | 5.136 | 5.182 | 5.084 | 5.159 | 113,053 | +0.01(+0.11%) |
May 04, 2007 | 5.147 | 5.193 | 5.090 | 5.153 | 66,759 | +0.02(+0.34%) |
May 03, 2007 | 5.130 | 5.159 | 5.090 | 5.136 | 69,767 | +0.00(+0.00%) |
May 02, 2007 | 5.142 | 5.142 | 5.101 | 5.136 | 69,360 | +0.04(+0.79%) |