Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.050 | 6.200 | 5.860 | 6.070 | 12,600 | +0.05(+0.83%) |
Jul 30, 2007 | 5.930 | 6.150 | 5.850 | 6.020 | 113,477 | -0.02(-0.33%) |
Jul 27, 2007 | 6.100 | 6.100 | 5.990 | 6.040 | 58,444 | -0.05(-0.82%) |
Jul 26, 2007 | 6.000 | 6.150 | 6.000 | 6.090 | 59,055 | +0.05(+0.83%) |
Jul 25, 2007 | 6.120 | 6.130 | 6.000 | 6.040 | 33,383 | -0.01(-0.17%) |
Jul 24, 2007 | 6.070 | 6.180 | 5.910 | 6.050 | 12,700 | -0.16(-2.58%) |
Jul 23, 2007 | 6.300 | 6.300 | 6.020 | 6.210 | 4,008 | -0.05(-0.80%) |
Jul 20, 2007 | 6.070 | 6.290 | 6.000 | 6.260 | 18,767 | +0.21(+3.47%) |
Jul 19, 2007 | 6.101 | 6.260 | 6.000 | 6.050 | 37,975 | -0.14(-2.26%) |
Jul 18, 2007 | 6.180 | 6.270 | 6.010 | 6.190 | 16,160 | +0.17(+2.82%) |
Jul 17, 2007 | 5.920 | 6.070 | 5.900 | 6.020 | 84,807 | -0.02(-0.33%) |
Jul 16, 2007 | 5.920 | 6.500 | 5.720 | 6.040 | 223,797 | +0.12(+2.03%) |
Jul 13, 2007 | 5.980 | 5.980 | 5.830 | 5.920 | 10,800 | -0.06(-1.00%) |
Jul 12, 2007 | 5.768 | 6.100 | 5.768 | 5.980 | 13,700 | +0.21(+3.64%) |
Jul 11, 2007 | 5.890 | 5.900 | 5.750 | 5.770 | 21,215 | -0.05(-0.86%) |
Jul 10, 2007 | 5.950 | 5.950 | 5.730 | 5.820 | 13,654 | -0.13(-2.18%) |
Jul 09, 2007 | 5.900 | 6.000 | 5.840 | 5.950 | 18,883 | +0.10(+1.71%) |
Jul 06, 2007 | 5.868 | 6.000 | 5.700 | 5.850 | 23,289 | +0.09(+1.56%) |
Jul 05, 2007 | 5.970 | 5.970 | 5.610 | 5.760 | 13,061 | -0.09(-1.54%) |
Jul 03, 2007 | 5.850 | 5.920 | 5.760 | 5.850 | 79,006 | +0.05(+0.86%) |
Jul 02, 2007 | 5.880 | 5.925 | 5.610 | 5.800 | 11,915 | -0.18(-3.01%) |
Jun 29, 2007 | 5.460 | 6.000 | 5.460 | 5.980 | 57,127 | +0.48(+8.73%) |
Jun 28, 2007 | 5.730 | 5.750 | 5.500 | 5.500 | 6,650 | -0.20(-3.51%) |
Jun 27, 2007 | 5.700 | 5.730 | 5.692 | 5.700 | 2,317 | -0.09(-1.55%) |
Jun 26, 2007 | 5.950 | 5.950 | 5.750 | 5.790 | 6,297 | -0.10(-1.70%) |
Jun 25, 2007 | 6.130 | 6.162 | 5.780 | 5.890 | 18,700 | -0.10(-1.67%) |
Jun 22, 2007 | 5.950 | 6.250 | 5.800 | 5.990 | 381,235 | -0.02(-0.33%) |
Jun 21, 2007 | 5.580 | 6.040 | 5.420 | 6.010 | 315,294 | +0.40(+7.13%) |
Jun 20, 2007 | 5.750 | 5.750 | 5.610 | 5.610 | 7,600 | -0.10(-1.75%) |
Jun 19, 2007 | 5.390 | 5.780 | 5.260 | 5.710 | 20,600 | +0.46(+8.76%) |
Jun 18, 2007 | 5.250 | 5.280 | 5.190 | 5.250 | 149,800 | +0.07(+1.35%) |
Jun 15, 2007 | 5.230 | 5.230 | 5.180 | 5.180 | 3,400 | -0.02(-0.38%) |
Jun 14, 2007 | 5.240 | 5.240 | 5.150 | 5.200 | 18,700 | +0.00(+0.00%) |
Jun 13, 2007 | 5.180 | 5.230 | 5.100 | 5.200 | 18,600 | +0.01(+0.19%) |
Jun 12, 2007 | 5.380 | 5.380 | 5.040 | 5.190 | 18,700 | -0.10(-1.89%) |
Jun 11, 2007 | 5.210 | 5.300 | 5.060 | 5.290 | 12,854 | -0.09(-1.67%) |
Jun 08, 2007 | 5.260 | 5.430 | 5.260 | 5.380 | 5,300 | -0.02(-0.37%) |
Jun 07, 2007 | 5.460 | 5.540 | 5.250 | 5.400 | 15,412 | -0.01(-0.18%) |
Jun 06, 2007 | 5.340 | 5.410 | 5.320 | 5.410 | 9,369 | +0.08(+1.50%) |
Jun 05, 2007 | 5.250 | 5.400 | 5.250 | 5.330 | 8,058 | +0.08(+1.52%) |
Jun 04, 2007 | 5.270 | 5.280 | 5.100 | 5.250 | 21,588 | -0.03(-0.57%) |
Jun 01, 2007 | 5.310 | 5.339 | 5.250 | 5.280 | 236,915 | -0.07(-1.31%) |
May 31, 2007 | 5.340 | 5.580 | 5.340 | 5.350 | 38,286 | -0.08(-1.52%) |
May 30, 2007 | 5.160 | 5.432 | 5.160 | 5.432 | 340,986 | +0.27(+5.28%) |
May 29, 2007 | 5.250 | 5.250 | 5.160 | 5.160 | 3,150 | -0.04(-0.77%) |
May 25, 2007 | 5.220 | 5.270 | 5.200 | 5.200 | 3,574 | +0.06(+1.17%) |
May 24, 2007 | 5.290 | 5.290 | 5.010 | 5.140 | 3,009 | -0.15(-2.84%) |
May 23, 2007 | 5.080 | 5.300 | 5.080 | 5.290 | 10,146 | +0.21(+4.13%) |
May 22, 2007 | 5.180 | 5.180 | 5.070 | 5.080 | 5,181 | +0.01(+0.20%) |
May 21, 2007 | 5.010 | 5.090 | 5.000 | 5.070 | 13,658 | +0.05(+1.00%) |
May 18, 2007 | 5.010 | 5.160 | 4.910 | 5.020 | 13,145 | -0.06(-1.18%) |
May 17, 2007 | 5.100 | 5.180 | 5.060 | 5.080 | 8,400 | -0.02(-0.39%) |
May 16, 2007 | 5.100 | 5.130 | 5.010 | 5.100 | 22,551 | +0.05(+0.99%) |
May 15, 2007 | 5.400 | 5.450 | 4.950 | 5.050 | 71,844 | -0.29(-5.43%) |
May 14, 2007 | 5.570 | 5.700 | 5.300 | 5.340 | 25,230 | -0.26(-4.64%) |
May 11, 2007 | 5.920 | 5.940 | 5.560 | 5.600 | 21,726 | -0.34(-5.72%) |
May 10, 2007 | 6.030 | 6.030 | 5.940 | 5.940 | 27,000 | -0.07(-1.16%) |
May 09, 2007 | 5.920 | 6.025 | 5.920 | 6.010 | 195,964 | -0.04(-0.64%) |
May 08, 2007 | 5.950 | 6.100 | 5.950 | 6.049 | 47,132 | +0.12(+2.00%) |
May 07, 2007 | 5.890 | 6.050 | 5.810 | 5.930 | 13,394 | +0.13(+2.24%) |
May 04, 2007 | 5.990 | 5.990 | 5.800 | 5.800 | 8,067 | -0.13(-2.19%) |
May 03, 2007 | 5.960 | 6.050 | 5.930 | 5.930 | 14,602 | -0.02(-0.34%) |
May 02, 2007 | 6.270 | 6.270 | 5.930 | 5.950 | 22,821 | -0.27(-4.34%) |