Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.839 | 5.847 | 5.618 | 5.625 | 142,088 | -0.11(-1.87%) |
Jul 30, 2007 | 5.862 | 5.916 | 5.572 | 5.732 | 138,294 | +0.02(+0.27%) |
Jul 27, 2007 | 5.549 | 5.870 | 5.541 | 5.717 | 276,720 | +0.10(+1.77%) |
Jul 26, 2007 | 5.442 | 5.618 | 5.327 | 5.618 | 310,345 | +0.18(+3.23%) |
Jul 25, 2007 | 5.939 | 5.977 | 5.373 | 5.442 | 396,566 | -0.45(-7.65%) |
Jul 24, 2007 | 5.809 | 6.046 | 5.809 | 5.893 | 159,228 | +0.06(+1.05%) |
Jul 23, 2007 | 6.214 | 6.420 | 5.748 | 5.832 | 410,043 | -0.38(-6.15%) |
Jul 20, 2007 | 6.397 | 6.397 | 6.176 | 6.214 | 224,123 | -0.26(-4.01%) |
Jul 19, 2007 | 6.420 | 6.481 | 6.359 | 6.474 | 211,432 | +0.08(+1.19%) |
Jul 18, 2007 | 6.451 | 6.458 | 6.390 | 6.397 | 237,992 | -0.07(-1.06%) |
Jul 17, 2007 | 6.420 | 6.649 | 6.382 | 6.466 | 425,350 | +0.04(+0.59%) |
Jul 16, 2007 | 6.443 | 6.688 | 6.405 | 6.428 | 182,517 | -0.09(-1.41%) |
Jul 13, 2007 | 6.489 | 6.565 | 6.435 | 6.520 | 52,727 | -0.03(-0.47%) |
Jul 12, 2007 | 6.374 | 6.550 | 6.374 | 6.550 | 122,070 | +0.09(+1.42%) |
Jul 11, 2007 | 6.512 | 6.558 | 6.367 | 6.458 | 233,674 | -0.11(-1.74%) |
Jul 10, 2007 | 6.581 | 6.627 | 6.514 | 6.573 | 272,271 | -0.05(-0.81%) |
Jul 09, 2007 | 6.657 | 6.695 | 6.565 | 6.627 | 231,058 | -0.07(-1.03%) |
Jul 06, 2007 | 6.688 | 6.764 | 6.565 | 6.695 | 218,497 | +0.10(+1.51%) |
Jul 05, 2007 | 6.649 | 6.649 | 6.565 | 6.596 | 119,715 | -0.02(-0.35%) |
Jul 03, 2007 | 6.726 | 6.749 | 6.573 | 6.619 | 133,192 | -0.13(-1.93%) |
Jul 02, 2007 | 6.749 | 6.841 | 6.711 | 6.749 | 102,576 | -0.09(-1.34%) |
Jun 29, 2007 | 6.802 | 6.902 | 6.695 | 6.841 | 109,379 | +0.00(+0.00%) |
Jun 28, 2007 | 6.841 | 6.879 | 6.772 | 6.841 | 58,222 | -0.03(-0.45%) |
Jun 27, 2007 | 6.940 | 6.993 | 6.772 | 6.871 | 185,395 | -0.07(-0.99%) |
Jun 26, 2007 | 6.864 | 7.032 | 6.825 | 6.940 | 279,336 | +0.08(+1.23%) |
Jun 25, 2007 | 7.032 | 6.963 | 6.749 | 6.856 | 209,077 | -0.18(-2.50%) |
Jun 22, 2007 | 6.581 | 7.032 | 6.573 | 7.032 | 1,399,693 | +0.57(+8.75%) |
Jun 21, 2007 | 6.420 | 6.596 | 6.328 | 6.466 | 351,428 | -0.03(-0.47%) |
Jun 20, 2007 | 6.879 | 6.879 | 6.443 | 6.497 | 614,148 | -0.28(-4.17%) |
Jun 19, 2007 | 6.764 | 6.841 | 6.734 | 6.779 | 137,771 | -0.05(-0.67%) |
Jun 18, 2007 | 6.825 | 6.925 | 6.734 | 6.825 | 192,853 | -0.01(-0.11%) |
Jun 15, 2007 | 6.963 | 6.963 | 6.665 | 6.833 | 533,029 | +0.04(+0.56%) |
Jun 14, 2007 | 6.879 | 6.909 | 6.741 | 6.795 | 333,634 | -0.08(-1.11%) |
Jun 13, 2007 | 6.909 | 7.078 | 6.756 | 6.871 | 574,374 | -0.03(-0.44%) |
Jun 12, 2007 | 6.787 | 7.092 | 6.726 | 6.902 | 823,095 | +0.05(+0.67%) |
Jun 11, 2007 | 7.009 | 7.024 | 6.596 | 6.856 | 861,038 | +0.04(+0.56%) |
Jun 08, 2007 | 6.925 | 7.032 | 6.611 | 6.818 | 719,210 | -0.09(-1.33%) |
Jun 07, 2007 | 7.062 | 7.162 | 6.841 | 6.909 | 459,106 | -0.15(-2.16%) |
Jun 06, 2007 | 6.871 | 7.108 | 6.665 | 7.062 | 702,986 | +0.19(+2.78%) |
Jun 05, 2007 | 6.688 | 6.917 | 6.665 | 6.871 | 958,918 | +0.24(+3.69%) |
Jun 04, 2007 | 7.078 | 7.055 | 6.619 | 6.627 | 725,865 | -0.44(-6.27%) |
Jun 01, 2007 | 6.688 | 7.116 | 6.420 | 7.070 | 1,301,958 | +0.40(+5.96%) |
May 31, 2007 | 6.443 | 6.741 | 6.229 | 6.672 | 1,348,340 | +0.32(+5.05%) |
May 30, 2007 | 5.962 | 6.367 | 5.900 | 6.351 | 1,178,841 | +0.45(+7.64%) |
May 29, 2007 | 5.618 | 6.153 | 5.610 | 5.900 | 1,653,255 | +0.31(+5.46%) |
May 25, 2007 | 5.121 | 5.618 | 5.075 | 5.595 | 853,318 | +0.52(+10.24%) |
May 24, 2007 | 5.297 | 5.343 | 5.014 | 5.075 | 408,211 | -0.26(-4.87%) |
May 23, 2007 | 5.373 | 5.434 | 4.777 | 5.335 | 591,121 | -0.03(-0.57%) |
May 22, 2007 | 4.968 | 5.396 | 4.892 | 5.365 | 1,095,367 | +0.37(+7.50%) |
May 21, 2007 | 4.999 | 5.052 | 4.892 | 4.991 | 384,268 | -0.04(-0.76%) |
May 18, 2007 | 4.892 | 5.136 | 4.815 | 5.029 | 475,330 | +0.20(+4.11%) |
May 17, 2007 | 4.830 | 4.930 | 4.777 | 4.830 | 208,161 | -0.06(-1.25%) |
May 16, 2007 | 4.937 | 4.953 | 4.716 | 4.892 | 376,548 | -0.06(-1.23%) |
May 15, 2007 | 5.083 | 5.144 | 4.892 | 4.953 | 451,387 | -0.12(-2.41%) |
May 14, 2007 | 5.113 | 5.388 | 5.037 | 5.075 | 407,949 | -0.05(-1.04%) |
May 11, 2007 | 4.915 | 5.335 | 4.853 | 5.129 | 1,316,088 | -0.22(-4.14%) |
May 10, 2007 | 5.388 | 5.450 | 5.297 | 5.350 | 459,891 | -0.03(-0.57%) |
May 09, 2007 | 5.320 | 5.457 | 5.304 | 5.381 | 409,650 | +0.02(+0.43%) |
May 08, 2007 | 5.312 | 5.419 | 5.205 | 5.358 | 286,140 | +0.00(+0.00%) |
May 07, 2007 | 5.511 | 5.450 | 5.236 | 5.358 | 590,598 | -0.15(-2.64%) |
May 04, 2007 | 5.480 | 5.518 | 5.411 | 5.503 | 326,045 | +0.02(+0.42%) |
May 03, 2007 | 5.564 | 5.717 | 5.472 | 5.480 | 233,995 | -0.07(-1.24%) |
May 02, 2007 | 5.472 | 5.579 | 5.427 | 5.549 | 207,245 | +0.13(+2.40%) |