Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.750 | 5.750 | 5.700 | 5.700 | 4,900 | -0.05(-0.87%) |
Jul 30, 2007 | 5.900 | 5.900 | 5.750 | 5.750 | 8,800 | -0.20(-3.36%) |
Jul 27, 2007 | 5.950 | 5.950 | 5.850 | 5.950 | 3,700 | +0.19(+3.30%) |
Jul 26, 2007 | 5.900 | 5.900 | 5.760 | 5.760 | 3,200 | -0.24(-4.00%) |
Jul 25, 2007 | 5.900 | 6.000 | 5.800 | 6.000 | 5,900 | +0.10(+1.69%) |
Jul 24, 2007 | 5.950 | 5.950 | 5.900 | 5.900 | 600 | -0.06(-1.01%) |
Jul 23, 2007 | 5.900 | 5.990 | 5.800 | 5.960 | 3,100 | +0.02(+0.34%) |
Jul 20, 2007 | 5.950 | 5.980 | 5.900 | 5.940 | 2,500 | -0.06(-1.00%) |
Jul 19, 2007 | 5.850 | 6.000 | 5.800 | 6.000 | 4,200 | +0.20(+3.45%) |
Jul 18, 2007 | 5.900 | 5.900 | 5.800 | 5.800 | 9,600 | -0.20(-3.33%) |
Jul 17, 2007 | 5.800 | 6.000 | 5.740 | 6.000 | 5,800 | +0.15(+2.56%) |
Jul 16, 2007 | 6.040 | 6.040 | 5.700 | 5.850 | 11,800 | -0.13(-2.17%) |
Jul 13, 2007 | 5.890 | 5.980 | 5.860 | 5.980 | 3,700 | +0.04(+0.67%) |
Jul 12, 2007 | 5.940 | 5.940 | 5.940 | 5.940 | 300 | -0.06(-1.00%) |
Jul 11, 2007 | 5.950 | 6.100 | 5.950 | 6.000 | 6,500 | +0.10(+1.69%) |
Jul 10, 2007 | 5.910 | 5.910 | 5.800 | 5.900 | 1,900 | -0.02(-0.34%) |
Jul 09, 2007 | 5.920 | 5.920 | 5.910 | 5.920 | 2,500 | -0.00(-0.00%) |
Jul 06, 2007 | 5.920 | 5.920 | 5.920 | 5.920 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 5.900 | 5.920 | 5.900 | 5.920 | 700 | -0.08(-1.33%) |
Jul 03, 2007 | 5.990 | 6.000 | 5.990 | 6.000 | 2,000 | +0.10(+1.69%) |
Jul 02, 2007 | 5.850 | 5.900 | 5.800 | 5.900 | 3,200 | +0.05(+0.85%) |
Jun 29, 2007 | 5.760 | 5.950 | 5.750 | 5.850 | 9,300 | -0.05(-0.85%) |
Jun 28, 2007 | 6.000 | 6.001 | 5.820 | 5.900 | 12,200 | -0.20(-3.28%) |
Jun 27, 2007 | 6.010 | 6.100 | 6.000 | 6.100 | 1,200 | +0.05(+0.83%) |
Jun 26, 2007 | 6.200 | 6.200 | 6.050 | 6.050 | 1,400 | +0.10(+1.68%) |
Jun 25, 2007 | 6.000 | 6.000 | 5.930 | 5.950 | 3,300 | +0.09(+1.54%) |
Jun 22, 2007 | 5.900 | 6.000 | 5.860 | 5.860 | 1,200 | +0.02(+0.34%) |
Jun 21, 2007 | 5.950 | 6.050 | 5.840 | 5.840 | 4,400 | -0.03(-0.51%) |
Jun 20, 2007 | 5.870 | 5.870 | 5.870 | 5.870 | 100 | -0.00(-0.00%) |
Jun 19, 2007 | 5.900 | 5.950 | 5.870 | 5.870 | 1,400 | -0.01(-0.17%) |
Jun 18, 2007 | 5.950 | 5.950 | 5.860 | 5.880 | 1,800 | +0.04(+0.68%) |
Jun 15, 2007 | 6.000 | 6.000 | 5.840 | 5.840 | 11,400 | -0.21(-3.47%) |
Jun 14, 2007 | 5.900 | 6.050 | 5.860 | 6.050 | 8,000 | +0.10(+1.68%) |
Jun 13, 2007 | 5.900 | 5.950 | 5.870 | 5.950 | 1,600 | +0.10(+1.71%) |
Jun 12, 2007 | 5.910 | 6.000 | 5.850 | 5.850 | 3,500 | -0.01(-0.17%) |
Jun 11, 2007 | 5.880 | 5.880 | 5.860 | 5.860 | 2,700 | -0.04(-0.68%) |
Jun 08, 2007 | 5.990 | 6.050 | 5.900 | 5.900 | 4,300 | -0.05(-0.84%) |
Jun 07, 2007 | 6.000 | 6.040 | 5.950 | 5.950 | 1,500 | +0.00(+0.00%) |
Jun 06, 2007 | 5.860 | 6.060 | 5.850 | 5.950 | 7,300 | +0.00(+0.00%) |
Jun 05, 2007 | 5.950 | 5.950 | 5.901 | 5.950 | 2,300 | -0.02(-0.34%) |
Jun 04, 2007 | 5.960 | 5.989 | 5.950 | 5.970 | 3,100 | +0.10(+1.70%) |
Jun 01, 2007 | 5.970 | 5.970 | 5.870 | 5.870 | 5,800 | -0.10(-1.68%) |
May 31, 2007 | 5.980 | 6.047 | 5.850 | 5.970 | 12,000 | -0.03(-0.50%) |
May 30, 2007 | 6.100 | 6.100 | 6.000 | 6.000 | 800 | -0.10(-1.64%) |
May 29, 2007 | 6.100 | 6.100 | 6.050 | 6.100 | 3,700 | +0.10(+1.67%) |
May 25, 2007 | 6.050 | 6.080 | 5.980 | 6.000 | 2,100 | -0.06(-0.99%) |
May 24, 2007 | 6.080 | 6.100 | 6.060 | 6.060 | 3,400 | -0.09(-1.46%) |
May 23, 2007 | 6.150 | 6.150 | 6.150 | 6.150 | 1,800 | +0.05(+0.82%) |
May 22, 2007 | 6.050 | 6.100 | 6.050 | 6.100 | 900 | +0.10(+1.67%) |
May 21, 2007 | 5.950 | 6.000 | 5.870 | 6.000 | 5,900 | +0.00(+0.00%) |
May 18, 2007 | 6.140 | 6.140 | 6.000 | 6.000 | 6,300 | -0.08(-1.40%) |
May 17, 2007 | 5.850 | 6.100 | 5.850 | 6.085 | 4,400 | +0.17(+2.79%) |
May 16, 2007 | 5.910 | 6.000 | 5.900 | 5.920 | 2,900 | -0.08(-1.33%) |
May 15, 2007 | 6.320 | 6.320 | 6.000 | 6.000 | 16,400 | -0.35(-5.52%) |
May 14, 2007 | 6.300 | 6.350 | 6.300 | 6.350 | 5,400 | +0.05(+0.79%) |
May 11, 2007 | 6.450 | 6.450 | 6.300 | 6.300 | 2,200 | -0.09(-1.41%) |
May 10, 2007 | 6.300 | 6.400 | 6.300 | 6.390 | 900 | +0.24(+3.90%) |
May 09, 2007 | 6.440 | 6.467 | 6.150 | 6.150 | 4,900 | -0.25(-3.90%) |
May 08, 2007 | 6.250 | 6.400 | 6.250 | 6.400 | 2,200 | +0.05(+0.79%) |
May 07, 2007 | 6.200 | 6.350 | 6.200 | 6.350 | 10,400 | +0.15(+2.42%) |
May 04, 2007 | 6.350 | 6.400 | 6.200 | 6.200 | 6,400 | -0.10(-1.59%) |
May 03, 2007 | 6.340 | 6.350 | 6.270 | 6.300 | 4,800 | +0.19(+3.05%) |
May 02, 2007 | 6.150 | 6.150 | 6.100 | 6.114 | 1,400 | -0.04(-0.59%) |