Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.186 | 6.407 | 6.186 | 6.407 | 397 | +0.24(+3.92%) |
Jul 30, 2007 | 6.392 | 6.392 | 5.965 | 6.166 | 11,215 | -0.74(-10.78%) |
Jul 27, 2007 | 6.911 | 6.911 | 6.911 | 6.911 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 7.183 | 7.183 | 6.548 | 6.911 | 10,468 | -0.31(-4.32%) |
Jul 25, 2007 | 7.223 | 7.223 | 7.223 | 7.223 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 7.248 | 7.248 | 7.223 | 7.223 | 1,525 | -0.20(-2.71%) |
Jul 23, 2007 | 7.248 | 7.424 | 7.223 | 7.424 | 810 | +0.07(+0.89%) |
Jul 20, 2007 | 7.359 | 7.359 | 7.359 | 7.359 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 7.449 | 7.525 | 7.298 | 7.359 | 9,768 | +0.10(+1.39%) |
Jul 18, 2007 | 7.288 | 7.288 | 7.258 | 7.258 | 2,453 | -0.09(-1.17%) |
Jul 17, 2007 | 7.344 | 7.344 | 7.273 | 7.344 | 3,717 | +0.00(+0.00%) |
Jul 16, 2007 | 7.339 | 7.344 | 7.339 | 7.344 | 4,317 | +0.01(+0.07%) |
Jul 13, 2007 | 7.273 | 7.339 | 7.273 | 7.339 | 1,917 | +0.00(+0.00%) |
Jul 12, 2007 | 7.312 | 7.339 | 7.312 | 7.339 | 2,185 | +0.02(+0.21%) |
Jul 11, 2007 | 7.147 | 7.324 | 7.147 | 7.324 | 2,153 | +0.28(+3.93%) |
Jul 10, 2007 | 7.077 | 7.077 | 6.820 | 7.047 | 8,644 | -0.29(-3.98%) |
Jul 09, 2007 | 7.339 | 7.339 | 7.339 | 7.339 | 2,636 | -0.00(-0.01%) |
Jul 06, 2007 | 7.340 | 7.340 | 7.340 | 7.340 | 298 | -0.03(-0.40%) |
Jul 05, 2007 | 7.243 | 7.369 | 7.223 | 7.369 | 5,493 | +0.10(+1.31%) |
Jul 03, 2007 | 7.273 | 7.273 | 7.273 | 7.273 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 7.344 | 7.349 | 7.273 | 7.273 | 5,260 | +0.05(+0.70%) |
Jun 29, 2007 | 7.092 | 7.223 | 7.047 | 7.223 | 16,627 | +0.27(+3.91%) |
Jun 28, 2007 | 7.298 | 7.298 | 6.876 | 6.951 | 55,602 | -0.53(-7.07%) |
Jun 27, 2007 | 7.349 | 7.480 | 7.349 | 7.480 | 1,192 | +0.11(+1.43%) |
Jun 26, 2007 | 7.127 | 7.550 | 7.127 | 7.374 | 7,027 | +0.48(+6.93%) |
Jun 25, 2007 | 6.745 | 6.896 | 6.745 | 6.896 | 1,470 | +0.15(+2.24%) |
Jun 22, 2007 | 6.765 | 6.765 | 6.745 | 6.745 | 397 | -0.08(-1.12%) |
Jun 21, 2007 | 6.814 | 6.821 | 6.814 | 6.821 | 774 | -0.18(-2.50%) |
Jun 20, 2007 | 6.996 | 6.996 | 6.996 | 6.996 | 0 | +0.00(+0.00%) |
Jun 19, 2007 | 7.147 | 7.198 | 6.996 | 6.996 | 794 | -0.18(-2.46%) |
Jun 18, 2007 | 7.072 | 7.198 | 7.072 | 7.173 | 5,364 | +0.35(+5.09%) |
Jun 15, 2007 | 6.825 | 6.825 | 6.825 | 6.825 | 596 | +0.01(+0.07%) |
Jun 14, 2007 | 6.820 | 6.820 | 6.820 | 6.820 | 596 | -0.01(-0.15%) |
Jun 13, 2007 | 6.694 | 6.830 | 6.694 | 6.830 | 397 | +0.02(+0.24%) |
Jun 12, 2007 | 6.896 | 6.905 | 6.814 | 6.814 | 1,986 | -0.28(-3.99%) |
Jun 11, 2007 | 6.941 | 7.097 | 6.886 | 7.097 | 5,405 | +0.16(+2.25%) |
Jun 08, 2007 | 6.941 | 6.941 | 6.941 | 6.941 | 417 | +0.10(+1.40%) |
Jun 07, 2007 | 6.795 | 6.850 | 6.795 | 6.845 | 993 | -0.22(-3.13%) |
Jun 06, 2007 | 7.067 | 7.097 | 7.067 | 7.067 | 2,860 | -0.04(-0.50%) |
Jun 05, 2007 | 7.087 | 7.137 | 7.087 | 7.102 | 1,207 | -0.16(-2.15%) |
Jun 04, 2007 | 7.198 | 7.369 | 7.198 | 7.258 | 2,642 | +0.06(+0.84%) |
Jun 01, 2007 | 7.198 | 7.198 | 7.193 | 7.198 | 794 | +0.13(+1.87%) |
May 31, 2007 | 7.066 | 7.066 | 7.066 | 7.066 | 2,185 | +0.00(+0.00%) |
May 30, 2007 | 7.066 | 7.066 | 7.066 | 7.066 | 675 | -0.18(-2.51%) |
May 29, 2007 | 7.152 | 7.293 | 7.152 | 7.248 | 8,278 | -0.15(-1.97%) |
May 25, 2007 | 7.117 | 7.394 | 7.117 | 7.394 | 397 | -0.03(-0.42%) |
May 24, 2007 | 7.505 | 7.505 | 7.278 | 7.425 | 2,280 | -0.20(-2.62%) |
May 23, 2007 | 7.530 | 7.646 | 7.530 | 7.626 | 3,248 | +0.08(+1.07%) |
May 22, 2007 | 7.359 | 7.545 | 7.359 | 7.545 | 991 | +0.01(+0.13%) |
May 21, 2007 | 7.500 | 7.535 | 7.339 | 7.535 | 5,870 | +0.04(+0.47%) |
May 18, 2007 | 7.490 | 7.570 | 7.359 | 7.500 | 16,094 | +0.05(+0.68%) |
May 17, 2007 | 7.671 | 7.671 | 7.444 | 7.449 | 7,333 | -0.24(-3.08%) |
May 16, 2007 | 7.570 | 7.686 | 7.555 | 7.686 | 9,079 | +0.14(+1.80%) |
May 15, 2007 | 7.464 | 7.636 | 7.379 | 7.550 | 4,962 | +0.15(+2.04%) |
May 14, 2007 | 7.298 | 7.399 | 7.022 | 7.399 | 47,803 | +0.10(+1.38%) |
May 11, 2007 | 7.298 | 7.298 | 7.298 | 7.298 | 198 | +0.05(+0.69%) |
May 10, 2007 | 7.248 | 7.298 | 7.198 | 7.248 | 9,590 | +0.09(+1.27%) |
May 09, 2007 | 7.143 | 7.298 | 6.996 | 7.157 | 77,518 | -0.02(-0.21%) |
May 08, 2007 | 7.173 | 7.173 | 7.173 | 7.173 | 0 | +0.00(+0.00%) |
May 07, 2007 | 7.097 | 7.173 | 7.082 | 7.173 | 2,457 | +0.18(+2.52%) |
May 04, 2007 | 6.996 | 6.996 | 6.996 | 6.996 | 0 | +0.00(+0.00%) |
May 03, 2007 | 7.047 | 7.047 | 6.996 | 6.996 | 1,251 | -0.05(-0.71%) |
May 02, 2007 | 7.042 | 7.157 | 6.971 | 7.047 | 13,195 | -0.30(-4.04%) |