Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.236 | 6.266 | 6.236 | 6.244 | 32,354 | -0.00(-0.01%) |
Jul 30, 2007 | 6.270 | 6.270 | 6.244 | 6.245 | 37,277 | -0.01(-0.12%) |
Jul 27, 2007 | 6.266 | 6.274 | 6.240 | 6.253 | 56,971 | +0.02(+0.34%) |
Jul 26, 2007 | 6.279 | 6.279 | 6.232 | 6.232 | 35,402 | -0.06(-0.88%) |
Jul 25, 2007 | 6.261 | 6.330 | 6.261 | 6.287 | 43,842 | -0.02(-0.27%) |
Jul 24, 2007 | 6.317 | 6.330 | 6.300 | 6.304 | 44,545 | -0.03(-0.40%) |
Jul 23, 2007 | 6.330 | 6.342 | 6.321 | 6.330 | 58,847 | -0.02(-0.27%) |
Jul 20, 2007 | 6.317 | 6.368 | 6.317 | 6.347 | 52,751 | +0.02(+0.34%) |
Jul 19, 2007 | 6.360 | 6.389 | 6.325 | 6.325 | 60,488 | -0.05(-0.80%) |
Jul 18, 2007 | 6.385 | 6.394 | 6.351 | 6.377 | 98,000 | +0.02(+0.27%) |
Jul 17, 2007 | 6.321 | 6.389 | 6.317 | 6.360 | 63,067 | -0.00(-0.07%) |
Jul 16, 2007 | 6.338 | 6.398 | 6.334 | 6.364 | 88,153 | +0.03(+0.40%) |
Jul 13, 2007 | 6.398 | 6.406 | 6.338 | 6.338 | 52,282 | -0.05(-0.80%) |
Jul 12, 2007 | 6.398 | 6.419 | 6.377 | 6.389 | 33,291 | -0.02(-0.27%) |
Jul 11, 2007 | 6.453 | 6.453 | 6.385 | 6.406 | 47,124 | -0.03(-0.49%) |
Jul 10, 2007 | 6.453 | 6.453 | 6.436 | 6.438 | 22,507 | +0.01(+0.23%) |
Jul 09, 2007 | 6.462 | 6.462 | 6.419 | 6.424 | 43,842 | -0.02(-0.33%) |
Jul 06, 2007 | 6.462 | 6.470 | 6.436 | 6.445 | 15,708 | -0.03(-0.53%) |
Jul 05, 2007 | 6.551 | 6.577 | 6.470 | 6.479 | 78,540 | -0.10(-1.56%) |
Jul 03, 2007 | 6.569 | 6.594 | 6.547 | 6.581 | 22,741 | +0.03(+0.52%) |
Jul 02, 2007 | 6.526 | 6.547 | 6.496 | 6.547 | 38,449 | +0.04(+0.66%) |
Jun 29, 2007 | 6.500 | 6.522 | 6.479 | 6.505 | 49,000 | +0.04(+0.66%) |
Jun 28, 2007 | 6.441 | 6.479 | 6.428 | 6.462 | 113,473 | +0.02(+0.33%) |
Jun 27, 2007 | 6.445 | 6.462 | 6.432 | 6.441 | 22,272 | -0.01(-0.20%) |
Jun 26, 2007 | 6.470 | 6.475 | 6.441 | 6.453 | 27,665 | -0.01(-0.13%) |
Jun 25, 2007 | 6.470 | 6.475 | 6.458 | 6.462 | 17,349 | +0.00(+0.07%) |
Jun 22, 2007 | 6.470 | 6.470 | 6.453 | 6.458 | 11,722 | -0.01(-0.20%) |
Jun 21, 2007 | 6.398 | 6.483 | 6.398 | 6.470 | 60,957 | +0.04(+0.60%) |
Jun 20, 2007 | 6.479 | 6.496 | 6.406 | 6.432 | 114,646 | -0.05(-0.79%) |
Jun 19, 2007 | 6.496 | 6.505 | 6.449 | 6.483 | 82,760 | +0.00(+0.07%) |
Jun 18, 2007 | 6.500 | 6.517 | 6.462 | 6.479 | 56,736 | -0.01(-0.13%) |
Jun 15, 2007 | 6.475 | 6.577 | 6.342 | 6.488 | 239,608 | -0.03(-0.39%) |
Jun 14, 2007 | 6.543 | 6.564 | 6.449 | 6.513 | 77,837 | -0.02(-0.33%) |
Jun 13, 2007 | 6.522 | 6.547 | 6.488 | 6.534 | 61,425 | -0.02(-0.33%) |
Jun 12, 2007 | 6.637 | 6.637 | 6.500 | 6.556 | 107,847 | -0.09(-1.28%) |
Jun 11, 2007 | 6.654 | 6.671 | 6.615 | 6.641 | 42,669 | -0.00(-0.06%) |
Jun 08, 2007 | 6.611 | 6.650 | 6.581 | 6.645 | 64,942 | -0.00(-0.06%) |
Jun 07, 2007 | 6.692 | 6.735 | 6.645 | 6.650 | 38,215 | -0.08(-1.14%) |
Jun 06, 2007 | 6.765 | 6.769 | 6.688 | 6.726 | 35,870 | -0.03(-0.38%) |
Jun 05, 2007 | 6.748 | 6.769 | 6.748 | 6.752 | 38,918 | +0.00(+0.06%) |
Jun 04, 2007 | 6.739 | 6.760 | 6.718 | 6.748 | 18,521 | +0.01(+0.19%) |
Jun 01, 2007 | 6.726 | 6.743 | 6.714 | 6.735 | 37,512 | +0.02(+0.25%) |
May 31, 2007 | 6.799 | 6.799 | 6.705 | 6.718 | 90,028 | -0.07(-1.07%) |
May 30, 2007 | 6.782 | 6.803 | 6.752 | 6.790 | 70,100 | -0.03(-0.50%) |
May 29, 2007 | 6.782 | 6.867 | 6.748 | 6.824 | 84,402 | +0.05(+0.69%) |
May 25, 2007 | 6.739 | 6.786 | 6.731 | 6.778 | 36,808 | +0.01(+0.19%) |
May 24, 2007 | 6.816 | 6.837 | 6.765 | 6.765 | 93,780 | -0.05(-0.75%) |
May 23, 2007 | 6.820 | 6.833 | 6.812 | 6.816 | 22,741 | -0.01(-0.12%) |
May 22, 2007 | 6.846 | 6.846 | 6.816 | 6.824 | 52,282 | -0.01(-0.19%) |
May 21, 2007 | 6.854 | 6.854 | 6.833 | 6.837 | 60,488 | -0.01(-0.12%) |
May 18, 2007 | 6.867 | 6.871 | 6.833 | 6.846 | 53,689 | -0.02(-0.25%) |
May 17, 2007 | 6.876 | 6.893 | 6.850 | 6.863 | 81,354 | -0.02(-0.31%) |
May 16, 2007 | 6.871 | 6.901 | 6.871 | 6.884 | 29,071 | +0.03(+0.44%) |
May 15, 2007 | 6.880 | 6.901 | 6.854 | 6.854 | 27,665 | -0.03(-0.43%) |
May 14, 2007 | 6.859 | 6.893 | 6.859 | 6.884 | 33,760 | -0.00(-0.06%) |
May 11, 2007 | 6.846 | 6.901 | 6.846 | 6.888 | 43,842 | +0.03(+0.37%) |
May 10, 2007 | 6.880 | 6.982 | 6.863 | 6.863 | 88,153 | +0.01(+0.19%) |
May 09, 2007 | 6.880 | 6.888 | 6.837 | 6.850 | 36,574 | -0.00(-0.06%) |
May 08, 2007 | 6.910 | 6.910 | 6.850 | 6.854 | 29,775 | -0.08(-1.11%) |
May 07, 2007 | 6.850 | 6.952 | 6.850 | 6.931 | 167,866 | +0.08(+1.18%) |
May 04, 2007 | 6.829 | 6.859 | 6.829 | 6.850 | 16,177 | +0.02(+0.31%) |
May 03, 2007 | 6.842 | 6.867 | 6.829 | 6.829 | 79,009 | -0.00(-0.06%) |
May 02, 2007 | 6.842 | 6.850 | 6.824 | 6.833 | 42,904 | -0.00(-0.06%) |