Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.890 | 5.987 | 5.815 | 5.868 | 1,478,915 | -0.08(-1.41%) |
Jul 30, 2007 | 6.106 | 6.106 | 5.930 | 5.952 | 98,669 | -0.01(-0.15%) |
Jul 27, 2007 | 5.846 | 6.000 | 5.846 | 5.960 | 111,372 | +0.01(+0.22%) |
Jul 26, 2007 | 6.053 | 6.053 | 5.903 | 5.947 | 79,389 | -0.14(-2.25%) |
Jul 25, 2007 | 6.071 | 6.181 | 6.044 | 6.084 | 246,334 | +0.07(+1.25%) |
Jul 24, 2007 | 6.088 | 6.115 | 6.000 | 6.009 | 50,809 | -0.08(-1.30%) |
Jul 23, 2007 | 6.199 | 6.199 | 6.040 | 6.088 | 205,052 | -0.11(-1.78%) |
Jul 20, 2007 | 6.018 | 6.199 | 6.018 | 6.199 | 106,608 | +0.14(+2.25%) |
Jul 19, 2007 | 6.093 | 6.106 | 6.031 | 6.062 | 90,957 | +0.00(+0.00%) |
Jul 18, 2007 | 6.110 | 6.110 | 6.044 | 6.062 | 169,893 | -0.02(-0.29%) |
Jul 17, 2007 | 6.097 | 6.128 | 6.031 | 6.080 | 292,153 | +0.02(+0.29%) |
Jul 16, 2007 | 6.075 | 6.088 | 6.022 | 6.062 | 246,788 | +0.02(+0.37%) |
Jul 13, 2007 | 5.996 | 6.102 | 5.956 | 6.040 | 216,393 | +0.04(+0.74%) |
Jul 12, 2007 | 6.062 | 6.150 | 5.983 | 5.996 | 484,730 | +0.01(+0.15%) |
Jul 11, 2007 | 6.027 | 6.044 | 5.934 | 5.987 | 709,743 | +0.01(+0.22%) |
Jul 10, 2007 | 5.916 | 6.071 | 5.872 | 5.974 | 501,742 | +0.11(+1.80%) |
Jul 09, 2007 | 5.943 | 6.009 | 5.863 | 5.868 | 317,785 | -0.05(-0.89%) |
Jul 06, 2007 | 5.916 | 5.947 | 5.859 | 5.921 | 213,217 | +0.04(+0.60%) |
Jul 05, 2007 | 5.863 | 5.943 | 5.828 | 5.886 | 457,511 | +0.04(+0.60%) |
Jul 03, 2007 | 5.846 | 5.881 | 5.789 | 5.850 | 360,655 | +0.01(+0.15%) |
Jul 02, 2007 | 5.819 | 5.916 | 5.771 | 5.841 | 317,558 | +0.02(+0.38%) |
Jun 29, 2007 | 5.797 | 5.819 | 5.687 | 5.819 | 476,791 | +0.02(+0.38%) |
Jun 28, 2007 | 5.863 | 5.863 | 5.771 | 5.797 | 190,761 | -0.07(-1.13%) |
Jun 27, 2007 | 5.930 | 5.930 | 5.824 | 5.863 | 453,428 | -0.04(-0.75%) |
Jun 26, 2007 | 5.886 | 5.930 | 5.863 | 5.908 | 111,825 | +0.02(+0.37%) |
Jun 25, 2007 | 6.013 | 6.013 | 5.886 | 5.886 | 664,150 | -0.15(-2.41%) |
Jun 22, 2007 | 6.009 | 6.031 | 5.943 | 6.031 | 590,431 | +0.04(+0.66%) |
Jun 21, 2007 | 5.996 | 5.996 | 5.934 | 5.991 | 408,743 | +0.03(+0.44%) |
Jun 20, 2007 | 5.996 | 5.996 | 5.916 | 5.965 | 463,408 | -0.16(-2.66%) |
Jun 19, 2007 | 5.991 | 6.132 | 5.859 | 6.128 | 639,426 | +0.18(+2.96%) |
Jun 18, 2007 | 5.938 | 5.983 | 5.855 | 5.952 | 533,498 | -0.06(-1.03%) |
Jun 15, 2007 | 5.943 | 6.013 | 5.850 | 6.013 | 597,690 | +0.07(+1.19%) |
Jun 14, 2007 | 5.978 | 6.062 | 5.877 | 5.943 | 660,748 | +0.01(+0.15%) |
Jun 13, 2007 | 5.930 | 5.965 | 5.793 | 5.934 | 1,275,677 | +0.09(+1.58%) |
Jun 12, 2007 | 5.952 | 6.018 | 5.780 | 5.841 | 1,791,937 | -0.11(-1.92%) |
Jun 11, 2007 | 6.146 | 6.146 | 5.943 | 5.956 | 532,817 | -0.15(-2.45%) |
Jun 08, 2007 | 6.049 | 6.128 | 5.960 | 6.106 | 763,501 | +0.06(+0.95%) |
Jun 07, 2007 | 6.057 | 6.066 | 5.960 | 6.049 | 418,723 | +0.01(+0.15%) |
Jun 06, 2007 | 6.057 | 6.062 | 5.943 | 6.040 | 143,128 | -0.02(-0.29%) |
Jun 05, 2007 | 6.018 | 6.084 | 5.952 | 6.058 | 198,927 | +0.04(+0.66%) |
Jun 04, 2007 | 6.124 | 6.124 | 5.952 | 6.018 | 258,356 | -0.03(-0.44%) |
Jun 01, 2007 | 6.018 | 6.044 | 5.916 | 6.044 | 225,466 | +0.08(+1.40%) |
May 31, 2007 | 5.987 | 6.031 | 5.938 | 5.961 | 534,405 | -0.01(-0.22%) |
May 30, 2007 | 5.996 | 6.000 | 5.912 | 5.974 | 655,077 | -0.07(-1.17%) |
May 29, 2007 | 5.996 | 6.132 | 5.908 | 6.044 | 439,818 | +0.05(+0.81%) |
May 25, 2007 | 6.044 | 6.088 | 5.956 | 5.996 | 562,759 | -0.04(-0.73%) |
May 24, 2007 | 5.890 | 6.084 | 5.872 | 6.040 | 2,008,784 | +0.19(+3.32%) |