Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.779 | 6.875 | 6.546 | 6.642 | 178,245 | -0.11(-1.60%) |
Jul 30, 2007 | 6.693 | 6.750 | 6.426 | 6.750 | 343,152 | +0.02(+0.25%) |
Jul 27, 2007 | 7.068 | 7.102 | 6.392 | 6.733 | 543,744 | -0.40(-5.58%) |
Jul 26, 2007 | 7.392 | 7.500 | 6.847 | 7.131 | 677,252 | -0.34(-4.49%) |
Jul 25, 2007 | 7.483 | 7.585 | 7.335 | 7.466 | 271,289 | +0.06(+0.77%) |
Jul 24, 2007 | 7.500 | 7.557 | 7.335 | 7.409 | 318,416 | -0.09(-1.14%) |
Jul 23, 2007 | 7.335 | 7.551 | 7.301 | 7.494 | 497,962 | +0.35(+4.93%) |
Jul 20, 2007 | 7.102 | 7.375 | 7.063 | 7.142 | 505,155 | +0.05(+0.64%) |
Jul 19, 2007 | 6.972 | 7.102 | 6.972 | 7.097 | 206,517 | +0.21(+3.05%) |
Jul 18, 2007 | 6.892 | 6.921 | 6.818 | 6.886 | 198,142 | -0.00(-0.00%) |
Jul 17, 2007 | 6.733 | 6.898 | 6.733 | 6.886 | 249,754 | +0.14(+2.02%) |
Jul 16, 2007 | 6.727 | 6.858 | 6.705 | 6.750 | 263,363 | +0.02(+0.34%) |
Jul 13, 2007 | 6.807 | 6.858 | 6.722 | 6.727 | 172,117 | -0.07(-1.00%) |
Jul 12, 2007 | 6.733 | 6.864 | 6.705 | 6.796 | 245,506 | +0.09(+1.36%) |
Jul 11, 2007 | 6.608 | 6.733 | 6.591 | 6.705 | 293,437 | +0.10(+1.55%) |
Jul 10, 2007 | 6.506 | 6.631 | 6.506 | 6.602 | 241,314 | +0.08(+1.22%) |
Jul 09, 2007 | 6.574 | 6.591 | 6.477 | 6.523 | 220,282 | +0.00(+0.00%) |
Jul 06, 2007 | 6.392 | 6.580 | 6.347 | 6.523 | 392,775 | +0.15(+2.41%) |
Jul 05, 2007 | 6.296 | 6.369 | 6.125 | 6.369 | 249,418 | +0.15(+2.37%) |
Jul 03, 2007 | 6.159 | 6.375 | 6.159 | 6.222 | 386,124 | +0.07(+1.20%) |
Jul 02, 2007 | 5.858 | 6.165 | 5.858 | 6.148 | 469,303 | +0.31(+5.25%) |
Jun 29, 2007 | 6.068 | 6.068 | 5.841 | 5.841 | 1,098,843 | -0.23(-3.75%) |
Jun 28, 2007 | 6.358 | 6.392 | 5.915 | 6.068 | 800,314 | -0.36(-5.65%) |
Jun 27, 2007 | 6.443 | 6.608 | 6.250 | 6.432 | 464,173 | +0.01(+0.18%) |
Jun 26, 2007 | 6.046 | 6.460 | 5.898 | 6.421 | 865,707 | +0.57(+9.71%) |
Jun 25, 2007 | 6.057 | 6.080 | 5.847 | 5.852 | 306,401 | -0.05(-0.87%) |
Jun 22, 2007 | 5.841 | 6.029 | 5.841 | 5.904 | 227,174 | +0.05(+0.87%) |
Jun 21, 2007 | 5.943 | 5.960 | 5.824 | 5.852 | 132,300 | -0.09(-1.53%) |
Jun 20, 2007 | 6.023 | 6.046 | 5.926 | 5.943 | 190,428 | -0.05(-0.76%) |
Jun 19, 2007 | 6.085 | 6.092 | 5.989 | 5.989 | 276,138 | -0.09(-1.40%) |
Jun 18, 2007 | 5.852 | 6.136 | 5.852 | 6.074 | 354,633 | +0.23(+3.89%) |
Jun 15, 2007 | 5.796 | 5.852 | 5.767 | 5.847 | 214,891 | +0.10(+1.68%) |
Jun 14, 2007 | 5.813 | 5.813 | 5.722 | 5.750 | 161,564 | -0.06(-1.08%) |
Jun 13, 2007 | 5.682 | 5.813 | 5.634 | 5.813 | 249,915 | +0.12(+2.10%) |
Jun 12, 2007 | 5.722 | 5.722 | 5.597 | 5.693 | 235,131 | -0.03(-0.50%) |
Jun 11, 2007 | 5.557 | 5.727 | 5.511 | 5.722 | 210,662 | +0.22(+4.03%) |
Jun 08, 2007 | 5.534 | 5.534 | 5.460 | 5.500 | 100,163 | +0.03(+0.62%) |
Jun 07, 2007 | 5.529 | 5.540 | 5.455 | 5.466 | 140,278 | -0.06(-1.13%) |
Jun 06, 2007 | 5.682 | 5.705 | 5.529 | 5.529 | 125,851 | -0.12(-2.21%) |
Jun 05, 2007 | 5.727 | 5.727 | 5.625 | 5.654 | 218,248 | -0.06(-1.00%) |
Jun 04, 2007 | 5.682 | 5.739 | 5.631 | 5.710 | 328,719 | +0.06(+1.11%) |
Jun 01, 2007 | 5.534 | 5.654 | 5.523 | 5.648 | 221,505 | +0.17(+3.11%) |
May 31, 2007 | 5.381 | 5.500 | 5.313 | 5.477 | 211,100 | +0.12(+2.34%) |
May 30, 2007 | 5.227 | 5.381 | 5.210 | 5.352 | 90,140 | +0.13(+2.50%) |
May 29, 2007 | 5.171 | 5.250 | 5.148 | 5.222 | 90,126 | +0.16(+3.26%) |
May 25, 2007 | 5.011 | 5.188 | 5.011 | 5.057 | 95,082 | +0.01(+0.23%) |
May 24, 2007 | 5.142 | 5.222 | 4.989 | 5.046 | 216,901 | -0.13(-2.52%) |
May 23, 2007 | 5.301 | 5.381 | 5.176 | 5.176 | 136,057 | -0.09(-1.62%) |
May 22, 2007 | 5.335 | 5.352 | 5.210 | 5.261 | 106,998 | -0.05(-0.86%) |
May 21, 2007 | 5.335 | 5.341 | 5.256 | 5.307 | 119,468 | +0.02(+0.43%) |
May 18, 2007 | 5.233 | 5.290 | 5.182 | 5.284 | 173,388 | +0.09(+1.75%) |
May 17, 2007 | 5.250 | 5.267 | 5.171 | 5.193 | 112,658 | -0.02(-0.33%) |
May 16, 2007 | 5.154 | 5.256 | 5.108 | 5.210 | 116,185 | +0.07(+1.33%) |
May 15, 2007 | 5.176 | 5.193 | 5.114 | 5.142 | 139,190 | +0.03(+0.56%) |
May 14, 2007 | 5.114 | 5.188 | 5.108 | 5.114 | 143,285 | -0.01(-0.22%) |
May 11, 2007 | 5.142 | 5.142 | 5.085 | 5.125 | 122,176 | +0.01(+0.22%) |
May 10, 2007 | 5.119 | 5.142 | 5.057 | 5.114 | 65,505 | +0.00(+0.00%) |
May 09, 2007 | 5.114 | 5.136 | 5.080 | 5.114 | 52,950 | +0.01(+0.11%) |
May 08, 2007 | 5.114 | 5.136 | 5.017 | 5.108 | 208,679 | +0.01(+0.11%) |
May 07, 2007 | 5.080 | 5.125 | 5.028 | 5.102 | 114,304 | +0.01(+0.11%) |
May 04, 2007 | 5.091 | 5.136 | 5.034 | 5.097 | 67,498 | +0.02(+0.34%) |
May 03, 2007 | 5.074 | 5.102 | 5.034 | 5.080 | 70,539 | +0.00(+0.00%) |
May 02, 2007 | 5.085 | 5.085 | 5.046 | 5.080 | 70,127 | +0.04(+0.79%) |