Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.515 | 6.978 | 6.515 | 6.747 | 15,911 | +0.06(+0.85%) |
Jul 30, 2007 | 6.523 | 6.690 | 6.523 | 6.690 | 6,154 | -0.09(-1.32%) |
Jul 27, 2007 | 6.763 | 6.779 | 6.645 | 6.779 | 11,497 | +0.10(+1.46%) |
Jul 26, 2007 | 6.507 | 6.739 | 6.507 | 6.682 | 9,645 | +0.05(+0.80%) |
Jul 25, 2007 | 6.881 | 7.047 | 6.588 | 6.629 | 28,765 | -0.25(-3.66%) |
Jul 24, 2007 | 6.942 | 7.051 | 6.881 | 6.881 | 16,465 | +0.01(+0.12%) |
Jul 23, 2007 | 7.327 | 7.327 | 6.869 | 6.873 | 16,177 | -0.43(-5.84%) |
Jul 20, 2007 | 7.035 | 7.425 | 6.824 | 7.299 | 21,985 | +0.52(+7.60%) |
Jul 19, 2007 | 6.974 | 6.974 | 6.678 | 6.783 | 6,401 | +0.11(+1.64%) |
Jul 18, 2007 | 6.966 | 7.047 | 6.600 | 6.674 | 18,432 | -0.37(-5.19%) |
Jul 17, 2007 | 7.319 | 7.327 | 6.982 | 7.039 | 42,889 | -0.24(-3.35%) |
Jul 16, 2007 | 7.068 | 7.283 | 7.068 | 7.283 | 15,791 | +0.07(+0.96%) |
Jul 13, 2007 | 7.108 | 7.433 | 7.055 | 7.214 | 40,420 | +0.25(+3.56%) |
Jul 12, 2007 | 6.954 | 7.027 | 6.791 | 6.966 | 34,428 | +0.15(+2.20%) |
Jul 11, 2007 | 6.657 | 6.931 | 6.657 | 6.816 | 19,080 | -0.10(-1.41%) |
Jul 10, 2007 | 6.479 | 6.913 | 6.385 | 6.913 | 58,968 | +0.46(+7.18%) |
Jul 09, 2007 | 6.044 | 6.450 | 6.044 | 6.450 | 10,473 | +0.35(+5.73%) |
Jul 06, 2007 | 6.101 | 6.101 | 6.101 | 6.101 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 6.182 | 6.405 | 6.089 | 6.101 | 18,521 | -0.27(-4.21%) |
Jul 03, 2007 | 6.097 | 6.456 | 6.028 | 6.369 | 17,952 | +0.04(+0.58%) |
Jul 02, 2007 | 6.263 | 6.458 | 6.263 | 6.332 | 20,409 | -0.07(-1.08%) |
Jun 29, 2007 | 6.300 | 6.446 | 6.300 | 6.401 | 1,969 | +0.02(+0.32%) |
Jun 28, 2007 | 6.280 | 6.454 | 6.280 | 6.381 | 10,586 | +0.15(+2.48%) |
Jun 27, 2007 | 6.340 | 6.361 | 6.032 | 6.227 | 15,276 | -0.04(-0.71%) |
Jun 26, 2007 | 6.426 | 6.479 | 6.235 | 6.271 | 8,843 | -0.21(-3.26%) |
Jun 25, 2007 | 6.462 | 6.596 | 6.385 | 6.483 | 118,459 | -0.01(-0.13%) |
Jun 22, 2007 | 6.284 | 6.596 | 5.995 | 6.491 | 27,761 | +0.21(+3.30%) |
Jun 21, 2007 | 6.304 | 6.454 | 5.845 | 6.284 | 148,953 | +0.22(+3.62%) |
Jun 20, 2007 | 5.910 | 6.381 | 5.910 | 6.064 | 20,926 | +0.22(+3.77%) |
Jun 19, 2007 | 5.800 | 5.930 | 5.800 | 5.844 | 5,170 | +0.10(+1.68%) |
Jun 18, 2007 | 5.756 | 5.865 | 5.727 | 5.747 | 16,248 | -0.14(-2.41%) |
Jun 15, 2007 | 5.768 | 5.983 | 5.768 | 5.890 | 9,847 | +0.17(+3.06%) |
Jun 14, 2007 | 5.695 | 5.881 | 5.504 | 5.715 | 7,385 | -0.08(-1.40%) |
Jun 13, 2007 | 5.890 | 5.991 | 5.609 | 5.796 | 16,002 | -0.13(-2.26%) |
Jun 12, 2007 | 5.930 | 6.109 | 5.788 | 5.930 | 16,495 | +0.00(+0.00%) |
Jun 11, 2007 | 5.853 | 5.987 | 5.853 | 5.930 | 5,972 | -0.04(-0.68%) |
Jun 08, 2007 | 6.048 | 6.389 | 5.930 | 5.971 | 18,710 | -0.57(-8.70%) |
Jun 07, 2007 | 5.934 | 6.694 | 5.934 | 6.540 | 17,883 | +0.47(+7.69%) |
Jun 06, 2007 | 5.922 | 6.190 | 5.650 | 6.072 | 19,417 | +0.26(+4.55%) |
Jun 05, 2007 | 5.723 | 7.551 | 5.626 | 5.808 | 33,374 | +0.11(+1.92%) |
Jun 04, 2007 | 5.902 | 5.902 | 5.528 | 5.699 | 9,375 | +0.16(+2.86%) |
Jun 01, 2007 | 5.504 | 5.768 | 5.504 | 5.540 | 10,372 | +0.02(+0.37%) |
May 31, 2007 | 5.699 | 5.942 | 5.483 | 5.520 | 23,400 | -0.14(-2.51%) |
May 30, 2007 | 5.463 | 5.687 | 5.402 | 5.662 | 21,982 | +0.20(+3.64%) |
May 29, 2007 | 5.423 | 5.463 | 5.382 | 5.463 | 14,237 | +0.04(+0.75%) |
May 25, 2007 | 5.418 | 5.479 | 5.418 | 5.423 | 18,403 | +0.01(+0.15%) |
May 24, 2007 | 5.479 | 5.479 | 5.414 | 5.414 | 9,040 | -0.01(-0.15%) |
May 23, 2007 | 5.479 | 5.479 | 5.280 | 5.423 | 16,372 | +0.04(+0.75%) |
May 22, 2007 | 4.947 | 5.431 | 4.947 | 5.382 | 38,175 | +0.11(+2.08%) |
May 21, 2007 | 5.215 | 5.423 | 4.838 | 5.272 | 7,755 | +0.24(+4.85%) |
May 18, 2007 | 5.280 | 5.280 | 4.293 | 5.029 | 61,056 | -0.22(-4.11%) |
May 17, 2007 | 5.167 | 5.317 | 5.163 | 5.244 | 44,285 | +0.09(+1.73%) |
May 16, 2007 | 4.878 | 5.240 | 4.878 | 5.154 | 16,278 | +0.09(+1.85%) |
May 15, 2007 | 5.000 | 5.061 | 5.000 | 5.061 | 2,708 | +0.03(+0.56%) |
May 14, 2007 | 5.033 | 5.033 | 5.033 | 5.033 | 672 | -0.05(-0.96%) |
May 11, 2007 | 5.077 | 5.102 | 4.955 | 5.081 | 3,205 | +0.13(+2.71%) |
May 10, 2007 | 4.996 | 5.024 | 4.874 | 4.947 | 8,444 | -0.09(-1.69%) |
May 09, 2007 | 5.033 | 5.033 | 5.033 | 5.033 | 0 | +0.00(+0.00%) |
May 08, 2007 | 4.894 | 5.033 | 4.817 | 5.033 | 3,015 | -0.02(-0.48%) |
May 07, 2007 | 4.992 | 5.077 | 4.951 | 5.057 | 2,956 | -0.06(-1.19%) |
May 04, 2007 | 4.964 | 5.118 | 4.805 | 5.118 | 984 | +0.12(+2.44%) |
May 03, 2007 | 4.712 | 4.996 | 4.712 | 4.996 | 11,034 | +0.20(+4.24%) |
May 02, 2007 | 4.911 | 4.911 | 4.554 | 4.793 | 10,347 | +0.05(+1.03%) |