Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.280 | 6.280 | 6.150 | 6.150 | 8,100 | -0.05(-0.81%) |
Jul 30, 2007 | 6.100 | 6.320 | 6.040 | 6.200 | 9,000 | +0.13(+2.14%) |
Jul 27, 2007 | 6.060 | 6.080 | 6.020 | 6.070 | 11,186 | -0.01(-0.17%) |
Jul 26, 2007 | 6.200 | 6.220 | 6.070 | 6.080 | 2,352 | -0.13(-2.09%) |
Jul 25, 2007 | 6.150 | 6.270 | 6.080 | 6.210 | 16,101 | +0.06(+0.98%) |
Jul 24, 2007 | 6.120 | 6.300 | 6.070 | 6.150 | 5,349 | +0.03(+0.49%) |
Jul 23, 2007 | 6.220 | 6.310 | 6.030 | 6.120 | 22,637 | -0.08(-1.29%) |
Jul 20, 2007 | 6.180 | 6.200 | 6.140 | 6.200 | 6,649 | +0.06(+0.98%) |
Jul 19, 2007 | 6.060 | 6.150 | 6.060 | 6.140 | 12,050 | +0.09(+1.49%) |
Jul 18, 2007 | 6.050 | 6.140 | 6.030 | 6.050 | 13,211 | +0.00(+0.00%) |
Jul 17, 2007 | 6.120 | 6.120 | 5.920 | 6.050 | 12,091 | +0.08(+1.36%) |
Jul 16, 2007 | 5.990 | 6.200 | 5.969 | 5.969 | 62,806 | +0.07(+1.17%) |
Jul 13, 2007 | 5.840 | 5.900 | 5.840 | 5.900 | 800 | +0.09(+1.55%) |
Jul 12, 2007 | 5.950 | 5.950 | 5.740 | 5.810 | 3,200 | -0.11(-1.86%) |
Jul 11, 2007 | 5.910 | 5.950 | 5.810 | 5.920 | 8,999 | -0.02(-0.30%) |
Jul 10, 2007 | 5.940 | 5.950 | 5.920 | 5.938 | 5,099 | +0.03(+0.47%) |
Jul 09, 2007 | 5.810 | 5.910 | 5.800 | 5.910 | 5,701 | +0.09(+1.48%) |
Jul 06, 2007 | 5.780 | 5.890 | 5.780 | 5.824 | 1,600 | +0.09(+1.64%) |
Jul 05, 2007 | 5.810 | 5.850 | 5.730 | 5.730 | 6,896 | -0.10(-1.72%) |
Jul 03, 2007 | 5.800 | 5.890 | 5.780 | 5.830 | 1,407 | +0.05(+0.87%) |
Jul 02, 2007 | 5.780 | 5.790 | 5.720 | 5.780 | 3,370 | +0.06(+1.05%) |
Jun 29, 2007 | 5.720 | 5.900 | 5.720 | 5.720 | 20,100 | -0.01(-0.17%) |
Jun 28, 2007 | 5.790 | 5.890 | 5.730 | 5.730 | 8,847 | +0.01(+0.15%) |
Jun 27, 2007 | 5.730 | 5.790 | 5.710 | 5.721 | 5,516 | -0.05(-0.84%) |
Jun 26, 2007 | 5.800 | 5.870 | 5.720 | 5.770 | 4,900 | -0.02(-0.35%) |
Jun 25, 2007 | 5.870 | 5.870 | 5.710 | 5.790 | 10,340 | -0.11(-1.86%) |
Jun 22, 2007 | 5.960 | 5.960 | 5.860 | 5.900 | 11,304 | -0.06(-1.01%) |
Jun 21, 2007 | 5.886 | 5.960 | 5.860 | 5.960 | 7,250 | +0.09(+1.53%) |
Jun 20, 2007 | 5.900 | 5.900 | 5.860 | 5.870 | 10,500 | -0.03(-0.51%) |
Jun 19, 2007 | 5.868 | 5.900 | 5.868 | 5.900 | 700 | +0.04(+0.68%) |
Jun 18, 2007 | 5.760 | 5.890 | 5.700 | 5.860 | 9,400 | +0.11(+1.91%) |
Jun 15, 2007 | 5.730 | 5.850 | 5.720 | 5.750 | 6,300 | -0.10(-1.71%) |
Jun 14, 2007 | 5.910 | 5.930 | 5.790 | 5.850 | 13,200 | -0.16(-2.66%) |
Jun 13, 2007 | 5.860 | 6.090 | 5.700 | 6.010 | 35,700 | +0.23(+3.98%) |
Jun 12, 2007 | 5.750 | 5.920 | 5.730 | 5.780 | 7,600 | +0.02(+0.35%) |
Jun 11, 2007 | 5.760 | 5.850 | 5.730 | 5.760 | 9,156 | +0.06(+1.05%) |
Jun 08, 2007 | 5.550 | 5.710 | 5.550 | 5.700 | 6,625 | +0.10(+1.79%) |
Jun 07, 2007 | 5.850 | 5.850 | 5.600 | 5.600 | 15,547 | -0.33(-5.56%) |
Jun 06, 2007 | 5.880 | 6.000 | 5.860 | 5.930 | 3,987 | +0.06(+1.02%) |
Jun 05, 2007 | 5.950 | 6.040 | 5.850 | 5.870 | 7,850 | -0.10(-1.68%) |
Jun 04, 2007 | 5.780 | 6.050 | 5.610 | 5.970 | 20,400 | +0.08(+1.36%) |
Jun 01, 2007 | 5.840 | 6.000 | 5.660 | 5.890 | 17,425 | +0.09(+1.55%) |
May 31, 2007 | 5.880 | 5.880 | 5.600 | 5.800 | 8,670 | -0.08(-1.36%) |
May 30, 2007 | 5.850 | 5.900 | 5.850 | 5.880 | 7,695 | +0.04(+0.69%) |
May 29, 2007 | 5.650 | 5.850 | 5.650 | 5.840 | 12,188 | +0.24(+4.29%) |
May 25, 2007 | 5.640 | 5.730 | 5.600 | 5.600 | 7,550 | -0.04(-0.71%) |
May 24, 2007 | 5.650 | 5.650 | 5.630 | 5.640 | 11,511 | -0.04(-0.70%) |
May 23, 2007 | 5.470 | 5.730 | 5.460 | 5.680 | 12,630 | +0.22(+4.03%) |
May 22, 2007 | 5.390 | 5.500 | 5.390 | 5.460 | 5,300 | -0.03(-0.55%) |
May 21, 2007 | 5.400 | 5.510 | 5.396 | 5.490 | 2,050 | +0.09(+1.67%) |
May 18, 2007 | 5.480 | 5.590 | 5.400 | 5.400 | 10,480 | -0.05(-0.92%) |
May 17, 2007 | 5.500 | 5.500 | 5.450 | 5.450 | 3,204 | -0.05(-0.91%) |
May 16, 2007 | 5.440 | 5.500 | 5.440 | 5.500 | 4,000 | +0.07(+1.29%) |
May 15, 2007 | 5.420 | 5.527 | 5.370 | 5.430 | 7,354 | +0.03(+0.56%) |
May 14, 2007 | 5.460 | 5.470 | 5.400 | 5.400 | 2,200 | -0.06(-1.10%) |
May 11, 2007 | 5.440 | 5.460 | 5.420 | 5.460 | 1,800 | -0.02(-0.36%) |
May 10, 2007 | 5.360 | 5.480 | 5.360 | 5.480 | 3,628 | +0.11(+2.05%) |
May 09, 2007 | 5.470 | 5.470 | 5.370 | 5.370 | 3,600 | -0.09(-1.65%) |
May 08, 2007 | 5.430 | 5.610 | 5.380 | 5.460 | 8,300 | +0.08(+1.49%) |
May 07, 2007 | 5.450 | 5.500 | 5.380 | 5.380 | 6,006 | -0.07(-1.28%) |
May 04, 2007 | 5.600 | 5.610 | 5.450 | 5.450 | 17,505 | -0.15(-2.68%) |
May 03, 2007 | 5.590 | 5.670 | 5.550 | 5.600 | 4,700 | +0.01(+0.18%) |
May 02, 2007 | 5.500 | 5.640 | 5.480 | 5.590 | 15,968 | +0.09(+1.64%) |