Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.057 | 6.143 | 5.849 | 5.935 | 199,486 | -0.10(-1.60%) |
Jul 30, 2007 | 5.981 | 6.031 | 5.742 | 6.031 | 384,044 | +0.02(+0.25%) |
Jul 27, 2007 | 6.316 | 6.346 | 5.712 | 6.016 | 608,540 | -0.36(-5.58%) |
Jul 26, 2007 | 6.605 | 6.702 | 6.118 | 6.372 | 757,957 | -0.30(-4.49%) |
Jul 25, 2007 | 6.686 | 6.778 | 6.554 | 6.671 | 303,618 | +0.05(+0.77%) |
Jul 24, 2007 | 6.702 | 6.752 | 6.554 | 6.620 | 356,360 | -0.08(-1.14%) |
Jul 23, 2007 | 6.554 | 6.747 | 6.524 | 6.696 | 557,302 | +0.31(+4.93%) |
Jul 20, 2007 | 6.346 | 6.590 | 6.311 | 6.382 | 565,352 | +0.04(+0.64%) |
Jul 19, 2007 | 6.229 | 6.346 | 6.229 | 6.341 | 231,127 | +0.19(+3.05%) |
Jul 18, 2007 | 6.158 | 6.184 | 6.092 | 6.153 | 221,753 | -0.00(-0.00%) |
Jul 17, 2007 | 6.016 | 6.163 | 6.016 | 6.153 | 279,517 | +0.12(+2.02%) |
Jul 16, 2007 | 6.011 | 6.128 | 5.991 | 6.031 | 294,746 | +0.02(+0.34%) |
Jul 13, 2007 | 6.082 | 6.128 | 6.006 | 6.011 | 192,628 | -0.06(-1.00%) |
Jul 12, 2007 | 6.016 | 6.133 | 5.991 | 6.072 | 274,762 | +0.08(+1.36%) |
Jul 11, 2007 | 5.904 | 6.016 | 5.889 | 5.991 | 328,404 | +0.09(+1.55%) |
Jul 10, 2007 | 5.813 | 5.925 | 5.813 | 5.899 | 270,070 | +0.07(+1.22%) |
Jul 09, 2007 | 5.874 | 5.889 | 5.788 | 5.828 | 246,532 | +0.00(+0.00%) |
Jul 06, 2007 | 5.712 | 5.879 | 5.671 | 5.828 | 439,580 | +0.14(+2.41%) |
Jul 05, 2007 | 5.625 | 5.691 | 5.473 | 5.691 | 279,140 | +0.13(+2.37%) |
Jul 03, 2007 | 5.503 | 5.696 | 5.503 | 5.559 | 432,136 | +0.07(+1.20%) |
Jul 02, 2007 | 5.234 | 5.508 | 5.234 | 5.493 | 525,228 | +0.27(+5.25%) |
Jun 29, 2007 | 5.422 | 5.422 | 5.219 | 5.219 | 1,229,787 | -0.20(-3.75%) |
Jun 28, 2007 | 5.681 | 5.712 | 5.285 | 5.422 | 895,683 | -0.32(-5.65%) |
Jun 27, 2007 | 5.757 | 5.904 | 5.585 | 5.747 | 519,486 | +0.01(+0.18%) |
Jun 26, 2007 | 5.402 | 5.772 | 5.270 | 5.737 | 968,869 | +0.51(+9.71%) |
Jun 25, 2007 | 5.412 | 5.432 | 5.224 | 5.229 | 342,913 | -0.05(-0.87%) |
Jun 22, 2007 | 5.219 | 5.387 | 5.219 | 5.275 | 254,245 | +0.05(+0.87%) |
Jun 21, 2007 | 5.310 | 5.326 | 5.204 | 5.229 | 148,065 | -0.08(-1.53%) |
Jun 20, 2007 | 5.382 | 5.402 | 5.295 | 5.310 | 213,120 | -0.04(-0.76%) |
Jun 19, 2007 | 5.437 | 5.444 | 5.351 | 5.351 | 309,044 | -0.08(-1.40%) |
Jun 18, 2007 | 5.229 | 5.483 | 5.229 | 5.427 | 396,892 | +0.20(+3.89%) |
Jun 15, 2007 | 5.178 | 5.229 | 5.153 | 5.224 | 240,499 | +0.09(+1.68%) |
Jun 14, 2007 | 5.194 | 5.194 | 5.112 | 5.138 | 180,817 | -0.06(-1.08%) |
Jun 13, 2007 | 5.077 | 5.194 | 5.034 | 5.194 | 279,696 | +0.11(+2.10%) |
Jun 12, 2007 | 5.112 | 5.112 | 5.001 | 5.087 | 263,150 | -0.03(-0.50%) |
Jun 11, 2007 | 4.965 | 5.118 | 4.925 | 5.112 | 235,766 | +0.20(+4.03%) |
Jun 08, 2007 | 4.945 | 4.945 | 4.879 | 4.914 | 112,099 | +0.03(+0.62%) |
Jun 07, 2007 | 4.940 | 4.950 | 4.874 | 4.884 | 156,994 | -0.06(-1.13%) |
Jun 06, 2007 | 5.077 | 5.097 | 4.940 | 4.940 | 140,848 | -0.11(-2.21%) |
Jun 05, 2007 | 5.118 | 5.118 | 5.026 | 5.052 | 244,255 | -0.05(-1.00%) |
Jun 04, 2007 | 5.077 | 5.128 | 5.031 | 5.102 | 367,891 | +0.06(+1.11%) |
Jun 01, 2007 | 4.945 | 5.052 | 4.935 | 5.046 | 247,901 | +0.15(+3.11%) |
May 31, 2007 | 4.808 | 4.914 | 4.747 | 4.894 | 236,256 | +0.11(+2.34%) |
May 30, 2007 | 4.671 | 4.808 | 4.656 | 4.782 | 100,881 | +0.12(+2.50%) |
May 29, 2007 | 4.620 | 4.691 | 4.600 | 4.666 | 100,865 | +0.15(+3.26%) |
May 25, 2007 | 4.478 | 4.635 | 4.478 | 4.518 | 106,412 | +0.01(+0.23%) |
May 24, 2007 | 4.595 | 4.666 | 4.458 | 4.508 | 242,748 | -0.12(-2.52%) |
May 23, 2007 | 4.737 | 4.808 | 4.625 | 4.625 | 152,270 | -0.08(-1.62%) |
May 22, 2007 | 4.767 | 4.782 | 4.656 | 4.701 | 119,749 | -0.04(-0.86%) |
May 21, 2007 | 4.767 | 4.772 | 4.696 | 4.742 | 133,704 | +0.02(+0.43%) |
May 18, 2007 | 4.676 | 4.727 | 4.630 | 4.722 | 194,050 | +0.08(+1.75%) |
May 17, 2007 | 4.691 | 4.706 | 4.620 | 4.640 | 126,083 | -0.02(-0.33%) |
May 16, 2007 | 4.605 | 4.696 | 4.564 | 4.656 | 130,031 | +0.06(+1.33%) |
May 15, 2007 | 4.625 | 4.640 | 4.569 | 4.595 | 155,777 | +0.03(+0.56%) |
May 14, 2007 | 4.569 | 4.635 | 4.564 | 4.569 | 160,360 | -0.01(-0.22%) |
May 11, 2007 | 4.595 | 4.595 | 4.544 | 4.579 | 136,736 | +0.01(+0.22%) |
May 10, 2007 | 4.574 | 4.595 | 4.518 | 4.569 | 73,311 | +0.00(+0.00%) |
May 09, 2007 | 4.569 | 4.590 | 4.539 | 4.569 | 59,260 | +0.01(+0.11%) |
May 08, 2007 | 4.569 | 4.590 | 4.483 | 4.564 | 233,546 | +0.01(+0.11%) |
May 07, 2007 | 4.539 | 4.579 | 4.493 | 4.559 | 127,925 | +0.01(+0.11%) |
May 04, 2007 | 4.549 | 4.590 | 4.498 | 4.554 | 75,541 | +0.02(+0.34%) |
May 03, 2007 | 4.534 | 4.559 | 4.498 | 4.539 | 78,945 | +0.00(+0.00%) |
May 02, 2007 | 4.544 | 4.544 | 4.508 | 4.539 | 78,484 | +0.04(+0.79%) |