Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.020 | 5.400 | 5.020 | 5.240 | 452,278 | +0.28(+5.65%) |
Jul 30, 2007 | 5.070 | 5.180 | 4.800 | 4.960 | 338,819 | -0.11(-2.17%) |
Jul 27, 2007 | 5.020 | 5.140 | 4.870 | 5.070 | 646,383 | +0.02(+0.40%) |
Jul 26, 2007 | 5.330 | 5.340 | 4.990 | 5.050 | 395,437 | -0.31(-5.78%) |
Jul 25, 2007 | 5.370 | 5.420 | 5.300 | 5.360 | 507,549 | +0.03(+0.56%) |
Jul 24, 2007 | 5.500 | 5.570 | 5.310 | 5.330 | 573,586 | -0.22(-3.96%) |
Jul 23, 2007 | 5.500 | 5.660 | 5.450 | 5.550 | 178,314 | +0.06(+1.09%) |
Jul 20, 2007 | 5.500 | 5.520 | 5.350 | 5.490 | 196,921 | -0.02(-0.36%) |
Jul 19, 2007 | 5.420 | 5.550 | 5.410 | 5.510 | 155,782 | +0.13(+2.42%) |
Jul 18, 2007 | 5.460 | 5.580 | 5.330 | 5.380 | 122,360 | -0.13(-2.36%) |
Jul 17, 2007 | 5.620 | 5.690 | 5.460 | 5.510 | 189,451 | -0.11(-1.96%) |
Jul 16, 2007 | 5.650 | 5.670 | 5.600 | 5.620 | 142,784 | -0.02(-0.35%) |
Jul 13, 2007 | 5.650 | 5.700 | 5.590 | 5.640 | 80,900 | +0.01(+0.18%) |
Jul 12, 2007 | 5.500 | 5.680 | 5.440 | 5.630 | 307,224 | +0.17(+3.11%) |
Jul 11, 2007 | 5.430 | 5.540 | 5.430 | 5.460 | 278,291 | +0.00(+0.00%) |
Jul 10, 2007 | 5.500 | 5.600 | 5.430 | 5.460 | 351,331 | -0.05(-0.91%) |
Jul 09, 2007 | 5.550 | 5.610 | 5.450 | 5.510 | 222,022 | -0.06(-1.08%) |
Jul 06, 2007 | 5.410 | 5.680 | 5.390 | 5.570 | 320,132 | +0.14(+2.58%) |
Jul 05, 2007 | 5.430 | 5.490 | 5.370 | 5.430 | 442,083 | +0.02(+0.37%) |
Jul 03, 2007 | 5.440 | 5.440 | 5.310 | 5.410 | 171,702 | +0.00(+0.00%) |
Jul 02, 2007 | 5.330 | 5.470 | 5.320 | 5.410 | 477,080 | +0.06(+1.12%) |
Jun 29, 2007 | 5.390 | 5.730 | 5.310 | 5.350 | 745,013 | -0.02(-0.37%) |
Jun 28, 2007 | 5.120 | 5.490 | 5.110 | 5.370 | 1,326,016 | +0.27(+5.29%) |
Jun 27, 2007 | 5.300 | 5.320 | 5.060 | 5.100 | 1,901,803 | -0.30(-5.56%) |
Jun 26, 2007 | 6.230 | 6.280 | 5.150 | 5.400 | 2,639,623 | -0.80(-12.90%) |
Jun 25, 2007 | 6.350 | 6.480 | 6.100 | 6.200 | 406,316 | +0.19(+3.16%) |
Jun 22, 2007 | 6.250 | 6.270 | 6.010 | 6.010 | 3,826,541 | -0.24(-3.84%) |
Jun 21, 2007 | 6.510 | 6.540 | 6.250 | 6.250 | 301,207 | -0.27(-4.14%) |
Jun 20, 2007 | 6.590 | 6.680 | 6.520 | 6.520 | 154,800 | -0.04(-0.61%) |
Jun 19, 2007 | 6.530 | 6.690 | 6.530 | 6.560 | 174,300 | +0.01(+0.15%) |
Jun 18, 2007 | 6.640 | 6.640 | 6.500 | 6.550 | 99,300 | -0.06(-0.91%) |
Jun 15, 2007 | 6.650 | 6.650 | 6.480 | 6.610 | 95,300 | -0.02(-0.30%) |
Jun 14, 2007 | 6.590 | 6.660 | 6.460 | 6.630 | 123,500 | +0.04(+0.61%) |
Jun 13, 2007 | 6.545 | 6.620 | 6.470 | 6.590 | 59,000 | +0.05(+0.76%) |
Jun 12, 2007 | 6.540 | 6.640 | 6.500 | 6.540 | 317,300 | -0.06(-0.91%) |
Jun 11, 2007 | 6.660 | 6.690 | 6.540 | 6.600 | 376,963 | -0.11(-1.64%) |
Jun 08, 2007 | 6.690 | 6.780 | 6.440 | 6.710 | 521,412 | -0.01(-0.15%) |
Jun 07, 2007 | 6.620 | 6.800 | 6.620 | 6.720 | 194,749 | +0.04(+0.60%) |
Jun 06, 2007 | 6.790 | 6.810 | 6.620 | 6.680 | 125,130 | -0.11(-1.62%) |
Jun 05, 2007 | 6.540 | 6.810 | 6.460 | 6.790 | 294,331 | +0.26(+3.98%) |
Jun 04, 2007 | 6.390 | 6.600 | 6.350 | 6.530 | 416,817 | +0.30(+4.82%) |
Jun 01, 2007 | 6.320 | 6.430 | 6.220 | 6.230 | 93,192 | -0.08(-1.27%) |
May 31, 2007 | 6.350 | 6.410 | 6.220 | 6.310 | 187,262 | -0.05(-0.79%) |
May 30, 2007 | 6.200 | 6.360 | 6.160 | 6.360 | 132,297 | +0.16(+2.58%) |
May 29, 2007 | 6.350 | 6.360 | 6.200 | 6.200 | 213,173 | -0.17(-2.67%) |
May 25, 2007 | 6.400 | 6.430 | 6.320 | 6.370 | 157,339 | -0.03(-0.47%) |
May 24, 2007 | 6.470 | 6.580 | 6.370 | 6.400 | 69,665 | -0.10(-1.54%) |
May 23, 2007 | 6.630 | 6.780 | 6.490 | 6.500 | 77,597 | -0.10(-1.52%) |
May 22, 2007 | 6.420 | 6.940 | 6.400 | 6.600 | 183,097 | +0.15(+2.33%) |
May 21, 2007 | 6.320 | 6.480 | 6.320 | 6.450 | 113,571 | +0.13(+2.06%) |
May 18, 2007 | 6.200 | 6.370 | 6.100 | 6.320 | 84,910 | +0.18(+2.93%) |
May 17, 2007 | 6.200 | 6.260 | 6.140 | 6.140 | 95,060 | -0.10(-1.60%) |
May 16, 2007 | 6.260 | 6.310 | 6.220 | 6.240 | 86,738 | -0.03(-0.48%) |
May 15, 2007 | 6.260 | 6.380 | 6.250 | 6.270 | 112,111 | -0.02(-0.32%) |
May 14, 2007 | 6.500 | 6.520 | 6.260 | 6.290 | 101,078 | -0.23(-3.53%) |
May 11, 2007 | 6.680 | 6.740 | 6.336 | 6.520 | 194,430 | -0.22(-3.26%) |
May 10, 2007 | 6.750 | 6.750 | 6.580 | 6.740 | 525,633 | -0.04(-0.66%) |
May 09, 2007 | 6.570 | 6.870 | 6.570 | 6.785 | 202,386 | +0.19(+2.80%) |
May 08, 2007 | 6.570 | 6.690 | 6.550 | 6.600 | 364,833 | -0.03(-0.45%) |
May 07, 2007 | 6.580 | 6.680 | 6.570 | 6.630 | 384,252 | +0.06(+0.91%) |
May 04, 2007 | 6.510 | 6.630 | 6.510 | 6.570 | 521,252 | +0.06(+0.92%) |
May 03, 2007 | 6.740 | 6.790 | 6.340 | 6.510 | 481,494 | -0.24(-3.48%) |
May 02, 2007 | 6.760 | 6.800 | 6.400 | 6.745 | 1,539,048 | -0.10(-1.53%) |