Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.610 | 6.810 | 6.530 | 6.620 | 54,626 | +0.02(+0.30%) |
Jul 30, 2007 | 6.340 | 6.770 | 6.340 | 6.600 | 56,028 | +0.17(+2.64%) |
Jul 27, 2007 | 6.490 | 6.550 | 6.400 | 6.430 | 21,209 | -0.14(-2.13%) |
Jul 26, 2007 | 6.350 | 6.630 | 6.200 | 6.570 | 84,869 | +0.17(+2.66%) |
Jul 25, 2007 | 6.910 | 6.920 | 6.380 | 6.400 | 88,932 | -0.47(-6.84%) |
Jul 24, 2007 | 7.000 | 7.020 | 6.750 | 6.870 | 58,727 | -0.07(-1.01%) |
Jul 23, 2007 | 6.830 | 7.080 | 6.730 | 6.940 | 154,083 | +0.15(+2.21%) |
Jul 20, 2007 | 6.520 | 6.870 | 6.460 | 6.790 | 104,458 | +0.21(+3.19%) |
Jul 19, 2007 | 6.580 | 6.580 | 6.450 | 6.580 | 35,431 | -0.01(-0.15%) |
Jul 18, 2007 | 6.390 | 6.600 | 6.360 | 6.590 | 32,171 | +0.14(+2.17%) |
Jul 17, 2007 | 6.410 | 6.454 | 6.310 | 6.450 | 38,700 | -0.00(-0.00%) |
Jul 16, 2007 | 6.750 | 6.790 | 6.310 | 6.450 | 70,947 | -0.36(-5.29%) |
Jul 13, 2007 | 6.800 | 6.890 | 6.750 | 6.810 | 22,755 | +0.01(+0.15%) |
Jul 12, 2007 | 6.690 | 6.860 | 6.660 | 6.800 | 40,959 | +0.15(+2.26%) |
Jul 11, 2007 | 6.860 | 6.950 | 6.500 | 6.650 | 55,029 | -0.17(-2.49%) |
Jul 10, 2007 | 6.800 | 6.900 | 6.600 | 6.820 | 99,477 | +0.09(+1.34%) |
Jul 09, 2007 | 6.120 | 6.790 | 6.120 | 6.730 | 140,743 | +0.65(+10.69%) |
Jul 06, 2007 | 6.060 | 6.220 | 6.050 | 6.080 | 22,777 | +0.06(+1.00%) |
Jul 05, 2007 | 6.200 | 6.230 | 6.000 | 6.020 | 30,707 | -0.15(-2.43%) |
Jul 03, 2007 | 5.960 | 6.240 | 5.910 | 6.170 | 28,672 | +0.17(+2.83%) |
Jul 02, 2007 | 5.970 | 6.220 | 5.950 | 6.000 | 64,588 | +0.03(+0.50%) |
Jun 29, 2007 | 6.050 | 6.080 | 5.900 | 5.970 | 29,898 | -0.11(-1.81%) |
Jun 28, 2007 | 6.010 | 6.180 | 5.960 | 6.080 | 38,567 | +0.02(+0.33%) |
Jun 27, 2007 | 5.917 | 6.080 | 5.720 | 6.060 | 49,895 | +0.16(+2.71%) |
Jun 26, 2007 | 5.830 | 6.030 | 5.700 | 5.900 | 87,402 | +0.03(+0.51%) |
Jun 25, 2007 | 5.810 | 6.090 | 5.750 | 5.870 | 70,026 | +0.03(+0.51%) |
Jun 22, 2007 | 6.040 | 6.070 | 5.710 | 5.840 | 115,699 | -0.15(-2.50%) |
Jun 21, 2007 | 6.020 | 6.210 | 5.920 | 5.990 | 154,556 | -0.03(-0.50%) |
Jun 20, 2007 | 6.780 | 6.880 | 5.830 | 6.020 | 210,500 | -0.72(-10.68%) |
Jun 19, 2007 | 6.800 | 7.050 | 6.660 | 6.740 | 144,900 | -0.05(-0.74%) |
Jun 18, 2007 | 6.620 | 6.950 | 6.520 | 6.790 | 437,800 | +0.21(+3.19%) |
Jun 15, 2007 | 6.590 | 6.690 | 6.500 | 6.580 | 82,100 | +0.03(+0.46%) |
Jun 14, 2007 | 6.450 | 6.560 | 6.310 | 6.550 | 97,100 | +0.08(+1.24%) |
Jun 13, 2007 | 6.250 | 6.470 | 6.060 | 6.470 | 130,000 | +0.20(+3.24%) |
Jun 12, 2007 | 6.460 | 6.500 | 6.220 | 6.267 | 64,300 | -0.18(-2.84%) |
Jun 11, 2007 | 6.510 | 6.650 | 6.410 | 6.450 | 271,450 | +0.00(+0.00%) |
Jun 08, 2007 | 6.380 | 6.500 | 6.110 | 6.450 | 153,402 | +0.07(+1.10%) |
Jun 07, 2007 | 5.980 | 6.570 | 5.890 | 6.380 | 278,702 | +0.47(+7.93%) |
Jun 06, 2007 | 6.030 | 6.040 | 5.890 | 5.911 | 34,546 | -0.18(-2.94%) |
Jun 05, 2007 | 6.010 | 6.150 | 5.790 | 6.090 | 68,655 | +0.04(+0.66%) |
Jun 04, 2007 | 6.090 | 6.110 | 5.850 | 6.050 | 59,356 | -0.04(-0.66%) |
Jun 01, 2007 | 5.770 | 6.180 | 5.770 | 6.090 | 248,383 | +0.32(+5.50%) |
May 31, 2007 | 5.740 | 5.900 | 5.700 | 5.772 | 120,553 | +0.03(+0.56%) |
May 30, 2007 | 5.390 | 5.740 | 5.340 | 5.740 | 146,732 | +0.23(+4.17%) |
May 29, 2007 | 5.450 | 5.690 | 5.280 | 5.510 | 171,282 | +0.19(+3.57%) |
May 25, 2007 | 5.160 | 5.410 | 5.140 | 5.320 | 68,674 | +0.12(+2.31%) |
May 24, 2007 | 5.260 | 5.300 | 5.150 | 5.200 | 55,819 | -0.09(-1.70%) |
May 23, 2007 | 5.220 | 5.290 | 5.150 | 5.290 | 59,835 | +0.06(+1.15%) |
May 22, 2007 | 5.360 | 5.390 | 5.220 | 5.230 | 49,392 | -0.16(-2.97%) |
May 21, 2007 | 5.300 | 5.470 | 5.250 | 5.390 | 52,829 | +0.04(+0.75%) |
May 18, 2007 | 5.500 | 5.540 | 5.210 | 5.350 | 127,236 | -0.15(-2.73%) |
May 17, 2007 | 5.520 | 5.560 | 5.310 | 5.500 | 121,064 | +0.04(+0.73%) |
May 16, 2007 | 5.330 | 5.470 | 5.110 | 5.460 | 118,725 | +0.11(+2.06%) |
May 15, 2007 | 5.430 | 5.430 | 5.309 | 5.350 | 70,697 | +0.03(+0.56%) |
May 14, 2007 | 4.940 | 5.340 | 4.940 | 5.320 | 179,457 | +0.39(+7.91%) |
May 11, 2007 | 5.200 | 5.460 | 4.750 | 4.930 | 366,234 | -1.07(-17.83%) |
May 10, 2007 | 5.050 | 6.000 | 5.050 | 6.000 | 505,320 | +0.76(+14.50%) |
May 09, 2007 | 5.200 | 5.362 | 5.110 | 5.240 | 51,208 | -0.02(-0.38%) |
May 08, 2007 | 5.600 | 5.600 | 5.110 | 5.260 | 146,970 | -0.33(-5.90%) |
May 07, 2007 | 5.700 | 5.730 | 5.570 | 5.590 | 32,584 | -0.08(-1.41%) |
May 04, 2007 | 5.680 | 5.700 | 5.570 | 5.670 | 84,252 | +0.05(+0.89%) |
May 03, 2007 | 5.510 | 5.740 | 5.480 | 5.620 | 57,137 | +0.07(+1.26%) |
May 02, 2007 | 5.570 | 5.730 | 5.450 | 5.550 | 94,006 | -0.02(-0.36%) |