Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.970 | 5.995 | 5.899 | 5.943 | 222,865 | +0.05(+0.84%) |
Jul 30, 2007 | 5.933 | 5.933 | 5.841 | 5.893 | 275,666 | +0.05(+0.79%) |
Jul 27, 2007 | 5.711 | 5.869 | 5.711 | 5.847 | 418,520 | +0.06(+0.96%) |
Jul 26, 2007 | 5.921 | 5.921 | 5.683 | 5.791 | 642,033 | -0.18(-3.05%) |
Jul 25, 2007 | 6.041 | 6.072 | 5.918 | 5.973 | 467,758 | -0.07(-1.17%) |
Jul 24, 2007 | 6.162 | 6.162 | 6.004 | 6.044 | 423,703 | -0.16(-2.54%) |
Jul 23, 2007 | 6.224 | 6.236 | 6.168 | 6.202 | 335,917 | -0.01(-0.15%) |
Jul 20, 2007 | 6.288 | 6.288 | 6.196 | 6.211 | 231,935 | -0.12(-1.85%) |
Jul 19, 2007 | 6.381 | 6.381 | 6.319 | 6.328 | 197,922 | +0.01(+0.15%) |
Jul 18, 2007 | 6.375 | 6.375 | 6.261 | 6.319 | 336,889 | -0.06(-1.02%) |
Jul 17, 2007 | 6.480 | 6.480 | 6.362 | 6.384 | 366,691 | -0.04(-0.67%) |
Jul 16, 2007 | 6.443 | 6.467 | 6.406 | 6.427 | 163,585 | -0.02(-0.24%) |
Jul 13, 2007 | 6.467 | 6.501 | 6.418 | 6.443 | 201,809 | -0.01(-0.10%) |
Jul 12, 2007 | 6.378 | 6.483 | 6.378 | 6.449 | 271,455 | +0.04(+0.58%) |
Jul 11, 2007 | 6.366 | 6.474 | 6.366 | 6.412 | 201,809 | +0.03(+0.53%) |
Jul 10, 2007 | 6.415 | 6.449 | 6.375 | 6.378 | 192,091 | -0.05(-0.77%) |
Jul 09, 2007 | 6.443 | 6.495 | 6.409 | 6.427 | 257,526 | -0.02(-0.29%) |
Jul 06, 2007 | 6.424 | 6.498 | 6.424 | 6.446 | 184,317 | -0.01(-0.19%) |
Jul 05, 2007 | 6.514 | 6.514 | 6.440 | 6.458 | 171,684 | -0.06(-0.85%) |
Jul 03, 2007 | 6.433 | 6.591 | 6.415 | 6.514 | 248,780 | +0.11(+1.78%) |
Jul 02, 2007 | 6.338 | 6.427 | 6.338 | 6.399 | 167,473 | +0.06(+1.02%) |
Jun 29, 2007 | 6.387 | 6.427 | 6.335 | 6.335 | 149,332 | +0.01(+0.15%) |
Jun 28, 2007 | 6.282 | 6.366 | 6.282 | 6.325 | 209,584 | +0.03(+0.49%) |
Jun 27, 2007 | 6.196 | 6.322 | 6.196 | 6.295 | 273,074 | +0.06(+1.04%) |
Jun 26, 2007 | 6.285 | 6.295 | 6.230 | 6.230 | 240,033 | -0.02(-0.25%) |
Jun 25, 2007 | 6.301 | 6.325 | 6.230 | 6.245 | 314,862 | -0.06(-0.98%) |
Jun 22, 2007 | 6.298 | 6.347 | 6.291 | 6.307 | 234,850 | -0.03(-0.54%) |
Jun 21, 2007 | 6.356 | 6.387 | 6.322 | 6.341 | 266,272 | -0.05(-0.73%) |
Jun 20, 2007 | 6.446 | 6.461 | 6.378 | 6.387 | 367,987 | -0.08(-1.24%) |
Jun 19, 2007 | 6.406 | 6.470 | 6.406 | 6.467 | 155,487 | +0.03(+0.53%) |
Jun 18, 2007 | 6.403 | 6.437 | 6.403 | 6.433 | 158,726 | +0.04(+0.63%) |
Jun 15, 2007 | 6.430 | 6.433 | 6.387 | 6.393 | 186,908 | +0.01(+0.19%) |
Jun 14, 2007 | 6.356 | 6.409 | 6.356 | 6.381 | 170,388 | +0.03(+0.49%) |
Jun 13, 2007 | 6.322 | 6.356 | 6.313 | 6.350 | 228,372 | +0.06(+0.88%) |
Jun 12, 2007 | 6.366 | 6.375 | 6.295 | 6.295 | 316,805 | -0.10(-1.55%) |
Jun 11, 2007 | 6.353 | 6.399 | 6.350 | 6.393 | 214,767 | +0.03(+0.44%) |
Jun 08, 2007 | 6.338 | 6.372 | 6.295 | 6.366 | 195,979 | +0.05(+0.83%) |
Jun 07, 2007 | 6.409 | 6.424 | 6.313 | 6.313 | 175,895 | -0.09(-1.35%) |
Jun 06, 2007 | 6.461 | 6.461 | 6.390 | 6.399 | 241,329 | -0.09(-1.38%) |
Jun 05, 2007 | 6.489 | 6.538 | 6.483 | 6.489 | 189,500 | -0.02(-0.38%) |
Jun 04, 2007 | 6.514 | 6.545 | 6.501 | 6.514 | 289,919 | -0.02(-0.33%) |
Jun 01, 2007 | 6.480 | 6.535 | 6.480 | 6.535 | 206,992 | +0.06(+0.86%) |
May 31, 2007 | 6.508 | 6.508 | 6.446 | 6.480 | 246,188 | +0.04(+0.62%) |
May 30, 2007 | 6.424 | 6.449 | 6.406 | 6.440 | 145,445 | +0.02(+0.29%) |
May 29, 2007 | 6.344 | 6.430 | 6.344 | 6.421 | 181,078 | +0.08(+1.27%) |
May 25, 2007 | 6.344 | 6.378 | 6.328 | 6.341 | 176,219 | -0.00(-0.05%) |
May 24, 2007 | 6.409 | 6.449 | 6.288 | 6.344 | 465,166 | -0.10(-1.53%) |
May 23, 2007 | 6.483 | 6.489 | 6.415 | 6.443 | 329,439 | -0.02(-0.24%) |
May 22, 2007 | 6.464 | 6.489 | 6.449 | 6.458 | 281,821 | -0.05(-0.71%) |
May 21, 2007 | 6.545 | 6.545 | 6.498 | 6.504 | 217,358 | -0.02(-0.38%) |
May 18, 2007 | 6.545 | 6.545 | 6.498 | 6.529 | 221,569 | +0.02(+0.38%) |
May 17, 2007 | 6.470 | 6.504 | 6.470 | 6.504 | 225,456 | +0.01(+0.14%) |
May 16, 2007 | 6.443 | 6.495 | 6.443 | 6.495 | 228,372 | +0.04(+0.62%) |
May 15, 2007 | 6.483 | 6.514 | 6.455 | 6.455 | 340,128 | -0.02(-0.38%) |
May 14, 2007 | 6.501 | 6.526 | 6.480 | 6.480 | 177,191 | -0.01(-0.19%) |
May 11, 2007 | 6.461 | 6.514 | 6.461 | 6.492 | 154,839 | +0.02(+0.29%) |
May 10, 2007 | 6.511 | 6.514 | 6.474 | 6.474 | 194,035 | -0.03(-0.47%) |
May 09, 2007 | 6.483 | 6.523 | 6.470 | 6.504 | 222,541 | +0.03(+0.48%) |
May 08, 2007 | 6.501 | 6.508 | 6.464 | 6.474 | 162,290 | -0.03(-0.43%) |
May 07, 2007 | 6.489 | 6.548 | 6.486 | 6.501 | 354,382 | +0.01(+0.14%) |
May 04, 2007 | 6.526 | 6.554 | 6.486 | 6.492 | 190,148 | -0.02(-0.33%) |
May 03, 2007 | 6.489 | 6.541 | 6.483 | 6.514 | 257,526 | +0.03(+0.48%) |
May 02, 2007 | 6.489 | 6.526 | 6.474 | 6.483 | 252,019 | -0.01(-0.10%) |