Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.370 | 5.500 | 5.300 | 5.320 | 1,030,552 | -0.09(-1.66%) |
Jul 30, 2007 | 5.530 | 5.640 | 5.360 | 5.410 | 1,471,051 | -0.11(-1.99%) |
Jul 27, 2007 | 5.760 | 5.890 | 5.410 | 5.520 | 1,587,969 | -0.25(-4.33%) |
Jul 26, 2007 | 5.350 | 5.800 | 5.330 | 5.770 | 1,740,269 | +0.46(+8.66%) |
Jul 25, 2007 | 5.430 | 5.450 | 5.250 | 5.310 | 948,380 | -0.11(-2.03%) |
Jul 24, 2007 | 5.640 | 5.790 | 5.400 | 5.420 | 970,865 | -0.19(-3.39%) |
Jul 23, 2007 | 5.730 | 5.810 | 5.570 | 5.610 | 819,781 | -0.10(-1.75%) |
Jul 20, 2007 | 5.970 | 5.970 | 5.650 | 5.710 | 705,490 | -0.27(-4.52%) |
Jul 19, 2007 | 5.810 | 6.020 | 5.760 | 5.980 | 645,660 | +0.20(+3.46%) |
Jul 18, 2007 | 5.760 | 5.810 | 5.670 | 5.780 | 914,711 | +0.00(+0.00%) |
Jul 17, 2007 | 5.710 | 5.830 | 5.570 | 5.780 | 798,842 | +0.07(+1.23%) |
Jul 16, 2007 | 5.780 | 5.790 | 5.660 | 5.710 | 522,285 | -0.08(-1.38%) |
Jul 13, 2007 | 5.760 | 5.840 | 5.730 | 5.790 | 256,834 | +0.00(+0.00%) |
Jul 12, 2007 | 5.810 | 5.860 | 5.710 | 5.790 | 391,340 | +0.01(+0.17%) |
Jul 11, 2007 | 5.810 | 5.850 | 5.740 | 5.780 | 633,773 | -0.03(-0.52%) |
Jul 10, 2007 | 5.860 | 5.970 | 5.800 | 5.810 | 946,128 | -0.08(-1.36%) |
Jul 09, 2007 | 6.000 | 6.010 | 5.870 | 5.890 | 621,128 | -0.11(-1.83%) |
Jul 06, 2007 | 6.010 | 6.060 | 5.960 | 6.000 | 544,707 | -0.02(-0.33%) |
Jul 05, 2007 | 6.090 | 6.100 | 5.980 | 6.020 | 881,482 | -0.08(-1.31%) |
Jul 03, 2007 | 6.100 | 6.140 | 6.060 | 6.100 | 142,769 | +0.00(+0.00%) |
Jul 02, 2007 | 6.040 | 6.190 | 5.990 | 6.100 | 812,690 | +0.10(+1.67%) |
Jun 29, 2007 | 6.310 | 6.370 | 6.000 | 6.000 | 684,164 | -0.28(-4.46%) |
Jun 28, 2007 | 6.260 | 6.280 | 6.190 | 6.280 | 519,471 | +0.03(+0.48%) |
Jun 27, 2007 | 5.930 | 6.270 | 5.792 | 6.250 | 602,818 | +0.25(+4.17%) |
Jun 26, 2007 | 6.140 | 6.140 | 5.900 | 6.000 | 793,374 | -0.09(-1.48%) |
Jun 25, 2007 | 6.210 | 6.240 | 5.960 | 6.090 | 1,216,825 | -0.11(-1.77%) |
Jun 22, 2007 | 6.330 | 6.380 | 6.150 | 6.200 | 1,396,612 | -0.18(-2.82%) |
Jun 21, 2007 | 6.550 | 6.640 | 6.360 | 6.380 | 871,561 | -0.24(-3.63%) |
Jun 20, 2007 | 6.900 | 6.900 | 6.600 | 6.620 | 698,200 | -0.26(-3.78%) |
Jun 19, 2007 | 6.760 | 6.930 | 6.610 | 6.880 | 860,900 | +0.08(+1.18%) |
Jun 18, 2007 | 6.810 | 6.830 | 6.669 | 6.800 | 1,012,400 | -0.01(-0.15%) |
Jun 15, 2007 | 6.620 | 6.850 | 6.550 | 6.810 | 1,239,100 | +0.32(+4.93%) |
Jun 14, 2007 | 6.390 | 6.610 | 6.390 | 6.490 | 560,700 | +0.09(+1.41%) |
Jun 13, 2007 | 6.340 | 6.480 | 6.290 | 6.400 | 760,500 | +0.09(+1.43%) |
Jun 12, 2007 | 6.500 | 6.510 | 6.280 | 6.310 | 745,700 | -0.21(-3.22%) |
Jun 11, 2007 | 6.700 | 6.700 | 6.500 | 6.520 | 478,730 | -0.20(-2.98%) |
Jun 08, 2007 | 6.640 | 6.800 | 6.600 | 6.720 | 485,200 | +0.05(+0.75%) |
Jun 07, 2007 | 7.020 | 7.040 | 6.650 | 6.670 | 1,110,697 | -0.36(-5.12%) |
Jun 06, 2007 | 7.160 | 7.160 | 7.030 | 7.030 | 596,311 | -0.17(-2.36%) |
Jun 05, 2007 | 7.020 | 7.290 | 7.008 | 7.200 | 883,890 | +0.16(+2.27%) |
Jun 04, 2007 | 7.100 | 7.200 | 7.020 | 7.040 | 527,035 | -0.07(-0.98%) |
Jun 01, 2007 | 7.120 | 7.220 | 7.060 | 7.110 | 944,639 | +0.02(+0.28%) |
May 31, 2007 | 7.200 | 7.200 | 7.030 | 7.090 | 826,389 | -0.11(-1.53%) |
May 30, 2007 | 7.290 | 7.300 | 7.110 | 7.200 | 649,353 | -0.13(-1.77%) |
May 29, 2007 | 7.110 | 7.350 | 7.110 | 7.330 | 730,257 | +0.22(+3.09%) |
May 25, 2007 | 7.060 | 7.130 | 7.020 | 7.110 | 555,613 | +0.09(+1.28%) |
May 24, 2007 | 7.310 | 7.350 | 7.000 | 7.020 | 594,692 | -0.28(-3.84%) |
May 23, 2007 | 7.260 | 7.500 | 7.250 | 7.300 | 605,987 | +0.04(+0.55%) |
May 22, 2007 | 7.230 | 7.300 | 7.200 | 7.260 | 458,420 | +0.01(+0.14%) |
May 21, 2007 | 7.100 | 7.290 | 7.050 | 7.250 | 429,062 | +0.12(+1.68%) |
May 18, 2007 | 7.040 | 7.130 | 7.000 | 7.130 | 863,182 | +0.12(+1.71%) |
May 17, 2007 | 7.170 | 7.230 | 7.000 | 7.010 | 421,147 | -0.17(-2.37%) |
May 16, 2007 | 7.200 | 7.220 | 7.080 | 7.180 | 504,692 | -0.01(-0.14%) |
May 15, 2007 | 7.250 | 7.390 | 7.140 | 7.190 | 1,003,609 | -0.01(-0.14%) |
May 14, 2007 | 7.270 | 7.320 | 7.110 | 7.200 | 933,101 | -0.05(-0.69%) |
May 11, 2007 | 7.100 | 7.310 | 7.010 | 7.250 | 1,134,746 | +0.15(+2.11%) |
May 10, 2007 | 7.370 | 7.410 | 7.090 | 7.100 | 836,252 | -0.31(-4.18%) |
May 09, 2007 | 7.420 | 7.420 | 7.300 | 7.410 | 1,088,627 | -0.05(-0.67%) |
May 08, 2007 | 7.440 | 7.500 | 7.350 | 7.460 | 753,182 | -0.02(-0.27%) |
May 07, 2007 | 7.590 | 7.640 | 7.420 | 7.480 | 791,727 | -0.15(-1.97%) |
May 04, 2007 | 7.790 | 7.809 | 7.550 | 7.630 | 819,117 | -0.20(-2.55%) |
May 03, 2007 | 7.860 | 8.010 | 7.750 | 7.830 | 1,601,979 | -0.07(-0.89%) |
May 02, 2007 | 7.670 | 8.060 | 7.660 | 7.900 | 840,044 | +0.20(+2.60%) |