Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.250 | 6.380 | 6.080 | 6.360 | 170,802 | +0.20(+3.25%) |
Jul 30, 2007 | 6.260 | 6.410 | 6.100 | 6.160 | 119,221 | -0.14(-2.22%) |
Jul 27, 2007 | 6.250 | 6.510 | 6.180 | 6.300 | 184,946 | +0.05(+0.80%) |
Jul 26, 2007 | 6.160 | 6.290 | 6.060 | 6.250 | 126,491 | +0.07(+1.13%) |
Jul 25, 2007 | 6.190 | 6.240 | 6.050 | 6.180 | 132,279 | +0.02(+0.32%) |
Jul 24, 2007 | 6.130 | 6.280 | 6.120 | 6.160 | 129,101 | -0.01(-0.16%) |
Jul 23, 2007 | 6.330 | 6.380 | 6.090 | 6.170 | 207,991 | -0.11(-1.75%) |
Jul 20, 2007 | 6.340 | 6.430 | 6.260 | 6.280 | 84,449 | -0.09(-1.41%) |
Jul 19, 2007 | 6.480 | 6.670 | 6.350 | 6.370 | 139,080 | -0.09(-1.39%) |
Jul 18, 2007 | 6.400 | 6.560 | 6.250 | 6.460 | 171,149 | +0.01(+0.16%) |
Jul 17, 2007 | 6.670 | 6.670 | 6.400 | 6.450 | 190,503 | -0.24(-3.59%) |
Jul 16, 2007 | 6.710 | 6.800 | 6.640 | 6.690 | 225,606 | -0.05(-0.74%) |
Jul 13, 2007 | 6.750 | 6.790 | 6.620 | 6.740 | 138,917 | -0.01(-0.15%) |
Jul 12, 2007 | 6.860 | 6.920 | 6.740 | 6.750 | 218,700 | -0.04(-0.59%) |
Jul 11, 2007 | 6.760 | 6.820 | 6.590 | 6.790 | 246,593 | +0.08(+1.19%) |
Jul 10, 2007 | 6.920 | 6.970 | 6.660 | 6.710 | 183,833 | -0.23(-3.31%) |
Jul 09, 2007 | 7.110 | 7.220 | 6.890 | 6.940 | 215,275 | -0.16(-2.25%) |
Jul 06, 2007 | 6.850 | 7.160 | 6.820 | 7.100 | 574,300 | +0.28(+4.11%) |
Jul 05, 2007 | 6.840 | 7.040 | 6.810 | 6.820 | 333,225 | -0.03(-0.44%) |
Jul 03, 2007 | 6.840 | 6.950 | 6.770 | 6.850 | 185,350 | -0.01(-0.15%) |
Jul 02, 2007 | 6.760 | 6.920 | 6.740 | 6.860 | 332,931 | +0.10(+1.48%) |
Jun 29, 2007 | 6.790 | 6.950 | 6.730 | 6.760 | 231,161 | +0.01(+0.15%) |
Jun 28, 2007 | 6.560 | 6.790 | 6.560 | 6.750 | 328,963 | +0.15(+2.27%) |
Jun 27, 2007 | 6.300 | 6.640 | 6.300 | 6.600 | 265,718 | +0.24(+3.77%) |
Jun 26, 2007 | 6.590 | 6.600 | 6.290 | 6.360 | 509,684 | -0.12(-1.85%) |
Jun 25, 2007 | 6.450 | 6.590 | 6.380 | 6.480 | 613,932 | +0.01(+0.15%) |
Jun 22, 2007 | 6.200 | 6.490 | 6.050 | 6.470 | 3,495,785 | +0.28(+4.52%) |
Jun 21, 2007 | 6.060 | 6.190 | 6.040 | 6.190 | 182,764 | +0.08(+1.31%) |
Jun 20, 2007 | 6.200 | 6.260 | 6.070 | 6.110 | 244,600 | -0.10(-1.61%) |
Jun 19, 2007 | 6.130 | 6.250 | 6.000 | 6.210 | 336,600 | +0.03(+0.49%) |
Jun 18, 2007 | 6.160 | 6.220 | 6.130 | 6.180 | 234,400 | +0.01(+0.16%) |
Jun 15, 2007 | 6.490 | 6.490 | 6.080 | 6.170 | 452,100 | -0.22(-3.44%) |
Jun 14, 2007 | 6.210 | 6.430 | 6.190 | 6.390 | 352,000 | +0.16(+2.57%) |
Jun 13, 2007 | 6.210 | 6.250 | 6.010 | 6.230 | 190,300 | +0.02(+0.32%) |
Jun 12, 2007 | 6.100 | 6.390 | 5.940 | 6.210 | 271,600 | +0.06(+0.98%) |
Jun 11, 2007 | 6.400 | 6.400 | 6.150 | 6.150 | 163,280 | -0.26(-4.06%) |
Jun 08, 2007 | 6.070 | 6.420 | 6.070 | 6.410 | 243,170 | +0.30(+4.91%) |
Jun 07, 2007 | 6.250 | 6.310 | 6.000 | 6.110 | 248,732 | -0.20(-3.17%) |
Jun 06, 2007 | 6.310 | 6.380 | 6.250 | 6.310 | 276,914 | -0.05(-0.79%) |
Jun 05, 2007 | 6.390 | 6.430 | 6.290 | 6.360 | 420,393 | -0.04(-0.63%) |
Jun 04, 2007 | 6.330 | 6.450 | 6.210 | 6.400 | 363,067 | +0.05(+0.79%) |
Jun 01, 2007 | 6.220 | 6.500 | 6.220 | 6.350 | 510,323 | +0.13(+2.09%) |
May 31, 2007 | 6.000 | 6.320 | 5.890 | 6.220 | 408,439 | +0.14(+2.30%) |
May 30, 2007 | 5.940 | 6.090 | 5.810 | 6.080 | 281,211 | +0.12(+2.01%) |
May 29, 2007 | 5.850 | 5.980 | 5.850 | 5.960 | 238,475 | +0.13(+2.23%) |
May 25, 2007 | 5.700 | 5.880 | 5.630 | 5.830 | 129,261 | +0.19(+3.37%) |
May 24, 2007 | 5.920 | 5.940 | 5.550 | 5.640 | 209,982 | -0.27(-4.57%) |
May 23, 2007 | 6.160 | 6.170 | 5.880 | 5.910 | 203,351 | -0.23(-3.75%) |
May 22, 2007 | 6.130 | 6.270 | 5.990 | 6.140 | 419,384 | +0.04(+0.66%) |
May 21, 2007 | 5.830 | 6.150 | 5.800 | 6.100 | 603,134 | +0.30(+5.17%) |
May 18, 2007 | 5.550 | 5.860 | 5.480 | 5.800 | 440,816 | +0.30(+5.45%) |
May 17, 2007 | 5.120 | 5.550 | 5.120 | 5.500 | 492,541 | +0.37(+7.21%) |
May 16, 2007 | 5.300 | 5.430 | 5.110 | 5.130 | 400,989 | -0.18(-3.39%) |
May 15, 2007 | 5.430 | 5.590 | 5.300 | 5.310 | 455,818 | -0.11(-2.03%) |
May 14, 2007 | 5.660 | 5.750 | 5.400 | 5.420 | 517,961 | -0.21(-3.73%) |
May 11, 2007 | 5.610 | 5.690 | 5.530 | 5.630 | 352,145 | +0.09(+1.62%) |
May 10, 2007 | 5.650 | 5.650 | 5.470 | 5.540 | 433,623 | -0.13(-2.29%) |
May 09, 2007 | 5.820 | 5.850 | 5.640 | 5.670 | 316,251 | -0.22(-3.74%) |
May 08, 2007 | 6.050 | 6.060 | 5.810 | 5.890 | 331,291 | -0.20(-3.28%) |
May 07, 2007 | 6.310 | 6.310 | 6.050 | 6.090 | 333,733 | -0.24(-3.79%) |
May 04, 2007 | 6.480 | 6.480 | 6.190 | 6.330 | 470,014 | -0.15(-2.31%) |
May 03, 2007 | 6.500 | 6.530 | 6.370 | 6.480 | 633,512 | +0.01(+0.15%) |
May 02, 2007 | 7.020 | 7.440 | 6.310 | 6.470 | 1,045,532 | -0.97(-13.04%) |