Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.692 | 5.745 | 5.565 | 5.585 | 15,554 | -0.11(-1.88%) |
Jul 30, 2007 | 5.866 | 6.013 | 5.618 | 5.692 | 36,395 | +0.00(+0.00%) |
Jul 27, 2007 | 5.692 | 5.879 | 5.645 | 5.692 | 39,811 | -0.05(-0.93%) |
Jul 26, 2007 | 5.932 | 6.013 | 5.631 | 5.745 | 46,073 | -0.23(-3.81%) |
Jul 25, 2007 | 5.993 | 6.046 | 5.892 | 5.973 | 75,033 | +0.05(+0.90%) |
Jul 24, 2007 | 5.966 | 6.046 | 5.832 | 5.919 | 84,040 | +0.01(+0.11%) |
Jul 23, 2007 | 6.073 | 6.073 | 5.886 | 5.912 | 59,058 | -0.13(-2.10%) |
Jul 20, 2007 | 5.953 | 6.086 | 5.932 | 6.039 | 36,163 | +0.06(+1.01%) |
Jul 19, 2007 | 5.926 | 5.993 | 5.799 | 5.979 | 29,876 | +0.05(+0.90%) |
Jul 18, 2007 | 5.993 | 6.080 | 5.919 | 5.926 | 26,062 | -0.10(-1.66%) |
Jul 17, 2007 | 6.039 | 6.106 | 5.999 | 6.026 | 170,672 | +0.01(+0.11%) |
Jul 16, 2007 | 6.133 | 6.160 | 5.932 | 6.019 | 36,936 | -0.09(-1.42%) |
Jul 13, 2007 | 6.100 | 6.280 | 6.100 | 6.106 | 18,759 | -0.07(-1.19%) |
Jul 12, 2007 | 6.039 | 6.361 | 6.039 | 6.180 | 72,469 | +0.16(+2.67%) |
Jul 11, 2007 | 5.926 | 6.033 | 5.825 | 6.019 | 65,313 | +0.11(+1.93%) |
Jul 10, 2007 | 6.106 | 6.106 | 5.866 | 5.906 | 96,647 | -0.21(-3.39%) |
Jul 09, 2007 | 6.274 | 6.274 | 6.060 | 6.113 | 146,967 | -0.12(-1.93%) |
Jul 06, 2007 | 6.193 | 6.280 | 6.133 | 6.233 | 36,778 | +0.02(+0.32%) |
Jul 05, 2007 | 6.267 | 6.387 | 6.200 | 6.213 | 55,647 | -0.07(-1.17%) |
Jul 03, 2007 | 6.213 | 6.287 | 6.167 | 6.287 | 25,987 | +0.06(+0.97%) |
Jul 02, 2007 | 6.173 | 6.287 | 6.173 | 6.227 | 61,983 | +0.03(+0.54%) |
Jun 29, 2007 | 6.207 | 6.294 | 6.086 | 6.193 | 63,892 | -0.03(-0.43%) |
Jun 28, 2007 | 6.173 | 6.340 | 6.173 | 6.220 | 24,330 | +0.01(+0.22%) |
Jun 27, 2007 | 6.200 | 6.220 | 6.100 | 6.207 | 6,743 | -0.04(-0.64%) |
Jun 26, 2007 | 6.280 | 6.347 | 6.200 | 6.247 | 48,029 | -0.04(-0.64%) |
Jun 25, 2007 | 6.340 | 6.340 | 6.247 | 6.287 | 64,618 | -0.03(-0.42%) |
Jun 22, 2007 | 6.361 | 6.387 | 6.291 | 6.314 | 29,327 | -0.03(-0.53%) |
Jun 21, 2007 | 6.361 | 6.407 | 6.300 | 6.347 | 90,729 | -0.06(-0.94%) |
Jun 20, 2007 | 6.441 | 6.508 | 6.387 | 6.407 | 19,885 | -0.05(-0.73%) |
Jun 19, 2007 | 6.287 | 6.454 | 6.227 | 6.454 | 25,716 | +0.18(+2.88%) |
Jun 18, 2007 | 6.294 | 6.514 | 6.260 | 6.274 | 65,039 | -0.01(-0.11%) |
Jun 15, 2007 | 6.340 | 6.407 | 6.247 | 6.280 | 58,311 | +0.00(+0.00%) |
Jun 14, 2007 | 6.227 | 6.327 | 6.213 | 6.280 | 15,549 | +0.04(+0.64%) |
Jun 13, 2007 | 6.180 | 6.240 | 6.086 | 6.240 | 19,885 | +0.09(+1.41%) |
Jun 12, 2007 | 6.274 | 6.280 | 5.993 | 6.153 | 176,279 | -0.10(-1.60%) |
Jun 11, 2007 | 6.267 | 6.347 | 6.220 | 6.253 | 48,085 | -0.03(-0.43%) |
Jun 08, 2007 | 6.227 | 6.340 | 6.227 | 6.280 | 68,892 | +0.05(+0.86%) |
Jun 07, 2007 | 6.180 | 6.280 | 6.180 | 6.227 | 108,530 | -0.03(-0.43%) |
Jun 06, 2007 | 6.354 | 6.454 | 6.220 | 6.253 | 136,719 | -0.16(-2.50%) |
Jun 05, 2007 | 6.514 | 6.621 | 6.361 | 6.414 | 187,516 | -0.14(-2.14%) |
Jun 04, 2007 | 6.481 | 6.621 | 6.354 | 6.554 | 35,753 | +0.07(+1.03%) |
Jun 01, 2007 | 6.381 | 6.541 | 6.381 | 6.488 | 75,181 | +0.10(+1.57%) |
May 31, 2007 | 6.140 | 6.441 | 6.133 | 6.387 | 77,383 | +0.19(+3.13%) |
May 30, 2007 | 6.100 | 6.227 | 6.100 | 6.193 | 22,817 | +0.09(+1.54%) |
May 29, 2007 | 6.086 | 6.213 | 6.086 | 6.100 | 19,423 | +0.01(+0.11%) |
May 25, 2007 | 5.973 | 6.146 | 5.866 | 6.093 | 198,756 | +0.10(+1.67%) |
May 24, 2007 | 5.986 | 6.066 | 5.832 | 5.993 | 87,032 | +0.04(+0.67%) |
May 23, 2007 | 5.993 | 6.053 | 5.953 | 5.953 | 129,062 | -0.06(-1.00%) |
May 22, 2007 | 6.019 | 6.066 | 5.966 | 6.013 | 27,778 | -0.05(-0.77%) |
May 21, 2007 | 6.019 | 6.106 | 5.986 | 6.060 | 81,800 | +0.07(+1.12%) |
May 18, 2007 | 6.220 | 6.220 | 5.993 | 5.993 | 197,409 | -0.23(-3.66%) |
May 17, 2007 | 6.173 | 6.253 | 6.167 | 6.220 | 35,605 | -0.01(-0.21%) |
May 16, 2007 | 6.180 | 6.260 | 6.180 | 6.233 | 77,142 | +0.01(+0.22%) |
May 15, 2007 | 6.140 | 6.307 | 6.053 | 6.220 | 206,447 | +0.05(+0.76%) |
May 14, 2007 | 6.200 | 6.207 | 6.073 | 6.173 | 83,018 | -0.07(-1.18%) |
May 11, 2007 | 6.120 | 6.247 | 6.093 | 6.247 | 259,393 | +0.02(+0.32%) |
May 10, 2007 | 6.220 | 6.240 | 6.140 | 6.227 | 72,460 | +0.01(+0.11%) |
May 09, 2007 | 6.080 | 6.280 | 6.080 | 6.220 | 594,954 | +0.11(+1.75%) |
May 08, 2007 | 5.946 | 6.113 | 5.906 | 6.113 | 94,145 | +0.11(+1.78%) |
May 07, 2007 | 5.939 | 6.006 | 5.665 | 6.006 | 69,293 | +0.11(+1.93%) |
May 04, 2007 | 5.846 | 5.926 | 5.846 | 5.892 | 26,718 | +0.01(+0.23%) |
May 03, 2007 | 5.605 | 5.879 | 5.578 | 5.879 | 93,370 | +0.33(+5.90%) |
May 02, 2007 | 5.832 | 5.852 | 5.551 | 5.551 | 177,283 | -0.29(-5.03%) |