Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.210 | 6.225 | 6.147 | 6.168 | 170,171 | -0.03(-0.41%) |
Jul 30, 2007 | 6.164 | 6.202 | 6.164 | 6.193 | 90,552 | -0.02(-0.34%) |
Jul 27, 2007 | 6.122 | 6.244 | 6.122 | 6.215 | 145,691 | +0.06(+0.96%) |
Jul 26, 2007 | 6.206 | 6.210 | 6.139 | 6.156 | 79,381 | -0.06(-0.95%) |
Jul 25, 2007 | 6.206 | 6.244 | 6.202 | 6.215 | 116,933 | -0.01(-0.14%) |
Jul 24, 2007 | 6.219 | 6.227 | 6.189 | 6.223 | 143,314 | +0.02(+0.27%) |
Jul 23, 2007 | 6.193 | 6.219 | 6.185 | 6.206 | 72,964 | -0.02(-0.34%) |
Jul 20, 2007 | 6.227 | 6.248 | 6.160 | 6.227 | 88,175 | -0.02(-0.27%) |
Jul 19, 2007 | 6.240 | 6.265 | 6.216 | 6.244 | 137,372 | -0.02(-0.27%) |
Jul 18, 2007 | 6.215 | 6.273 | 6.209 | 6.261 | 113,368 | +0.03(+0.47%) |
Jul 17, 2007 | 6.193 | 6.236 | 6.193 | 6.231 | 95,543 | -0.03(-0.40%) |
Jul 16, 2007 | 6.206 | 6.257 | 6.206 | 6.257 | 63,933 | +0.02(+0.34%) |
Jul 13, 2007 | 6.257 | 6.286 | 6.219 | 6.236 | 89,601 | -0.05(-0.87%) |
Jul 12, 2007 | 6.269 | 6.303 | 6.256 | 6.290 | 108,614 | +0.01(+0.13%) |
Jul 11, 2007 | 6.278 | 6.345 | 6.198 | 6.282 | 150,920 | -0.04(-0.60%) |
Jul 10, 2007 | 6.332 | 6.353 | 6.320 | 6.320 | 92,453 | +0.01(+0.13%) |
Jul 09, 2007 | 6.286 | 6.332 | 6.282 | 6.311 | 59,417 | +0.01(+0.20%) |
Jul 06, 2007 | 6.273 | 6.320 | 6.273 | 6.299 | 33,511 | +0.00(+0.07%) |
Jul 05, 2007 | 6.315 | 6.341 | 6.294 | 6.294 | 117,171 | -0.08(-1.25%) |
Jul 03, 2007 | 6.345 | 6.374 | 6.337 | 6.374 | 47,533 | +0.03(+0.40%) |
Jul 02, 2007 | 6.311 | 6.353 | 6.303 | 6.349 | 111,704 | +0.03(+0.40%) |
Jun 29, 2007 | 6.294 | 6.349 | 6.294 | 6.324 | 130,480 | -0.01(-0.13%) |
Jun 28, 2007 | 6.282 | 6.353 | 6.282 | 6.332 | 100,058 | +0.03(+0.40%) |
Jun 27, 2007 | 6.252 | 6.307 | 6.252 | 6.307 | 132,381 | +0.04(+0.66%) |
Jun 26, 2007 | 6.244 | 6.273 | 6.237 | 6.265 | 48,009 | +0.02(+0.34%) |
Jun 25, 2007 | 6.231 | 6.265 | 6.231 | 6.244 | 94,830 | -0.01(-0.13%) |
Jun 22, 2007 | 6.248 | 6.265 | 6.227 | 6.252 | 55,614 | -0.02(-0.27%) |
Jun 21, 2007 | 6.261 | 6.299 | 6.261 | 6.269 | 142,601 | +0.00(+0.00%) |
Jun 20, 2007 | 6.294 | 6.299 | 6.261 | 6.269 | 179,915 | +0.01(+0.13%) |
Jun 19, 2007 | 6.193 | 6.294 | 6.193 | 6.261 | 107,664 | +0.03(+0.54%) |
Jun 18, 2007 | 6.202 | 6.252 | 6.185 | 6.227 | 83,184 | +0.05(+0.75%) |
Jun 15, 2007 | 6.147 | 6.206 | 6.147 | 6.181 | 55,852 | +0.00(+0.00%) |
Jun 14, 2007 | 6.097 | 6.198 | 6.097 | 6.181 | 167,081 | +0.05(+0.82%) |
Jun 13, 2007 | 6.156 | 6.170 | 6.079 | 6.130 | 134,520 | -0.06(-0.95%) |
Jun 12, 2007 | 6.265 | 6.265 | 6.147 | 6.189 | 186,570 | -0.08(-1.28%) |
Jun 11, 2007 | 6.290 | 6.303 | 6.269 | 6.269 | 128,103 | -0.02(-0.33%) |
Jun 08, 2007 | 6.236 | 6.328 | 6.228 | 6.290 | 204,395 | +0.03(+0.54%) |
Jun 07, 2007 | 6.248 | 6.269 | 6.248 | 6.257 | 112,417 | -0.02(-0.27%) |
Jun 06, 2007 | 6.290 | 6.307 | 6.257 | 6.273 | 136,422 | +0.01(+0.13%) |
Jun 05, 2007 | 6.240 | 6.273 | 6.240 | 6.265 | 53,950 | +0.01(+0.20%) |
Jun 04, 2007 | 6.278 | 6.282 | 6.240 | 6.252 | 134,996 | -0.01(-0.13%) |
Jun 01, 2007 | 6.282 | 6.299 | 6.261 | 6.261 | 118,834 | -0.04(-0.60%) |
May 31, 2007 | 6.278 | 6.307 | 6.278 | 6.299 | 81,045 | +0.00(+0.00%) |
May 30, 2007 | 6.278 | 6.303 | 6.278 | 6.299 | 53,000 | -0.00(-0.07%) |
May 29, 2007 | 6.311 | 6.311 | 6.290 | 6.303 | 131,193 | -0.01(-0.13%) |
May 25, 2007 | 6.269 | 6.315 | 6.259 | 6.311 | 68,448 | +0.00(+0.00%) |
May 24, 2007 | 6.328 | 6.341 | 6.290 | 6.311 | 124,063 | -0.00(-0.07%) |
May 23, 2007 | 6.345 | 6.395 | 6.315 | 6.315 | 147,117 | -0.02(-0.27%) |
May 22, 2007 | 6.383 | 6.425 | 6.332 | 6.332 | 152,108 | -0.05(-0.73%) |
May 21, 2007 | 6.391 | 6.425 | 6.374 | 6.379 | 277,360 | -0.00(-0.00%) |
May 18, 2007 | 6.387 | 6.425 | 6.370 | 6.379 | 95,543 | -0.02(-0.26%) |
May 17, 2007 | 6.391 | 6.416 | 6.387 | 6.395 | 86,036 | +0.00(+0.00%) |
May 16, 2007 | 6.379 | 6.416 | 6.379 | 6.395 | 58,466 | +0.02(+0.26%) |
May 15, 2007 | 6.358 | 6.412 | 6.358 | 6.379 | 79,143 | -0.01(-0.13%) |
May 14, 2007 | 6.404 | 6.425 | 6.383 | 6.387 | 86,987 | -0.03(-0.46%) |
May 11, 2007 | 6.379 | 6.416 | 6.362 | 6.416 | 186,570 | -0.00(-0.07%) |
May 10, 2007 | 6.404 | 6.421 | 6.398 | 6.421 | 100,771 | +0.01(+0.20%) |
May 09, 2007 | 6.366 | 6.408 | 6.362 | 6.408 | 148,068 | +0.03(+0.40%) |
May 08, 2007 | 6.374 | 6.383 | 6.349 | 6.383 | 141,413 | +0.00(+0.00%) |
May 07, 2007 | 6.353 | 6.387 | 6.349 | 6.383 | 117,884 | +0.04(+0.65%) |
May 04, 2007 | 6.362 | 6.362 | 6.337 | 6.341 | 108,614 | -0.01(-0.19%) |
May 03, 2007 | 6.370 | 6.374 | 6.349 | 6.353 | 136,184 | -0.01(-0.20%) |
May 02, 2007 | 6.358 | 6.383 | 6.345 | 6.366 | 214,853 | +0.01(+0.20%) |