Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.129 | 6.216 | 6.030 | 6.135 | 5,566 | +0.02(+0.41%) |
Jul 30, 2007 | 5.800 | 6.216 | 5.750 | 6.110 | 22,406 | +0.39(+6.85%) |
Jul 27, 2007 | 5.762 | 5.818 | 5.197 | 5.719 | 11,904 | -0.01(-0.11%) |
Jul 26, 2007 | 5.781 | 5.899 | 5.619 | 5.725 | 20,511 | -0.11(-1.92%) |
Jul 25, 2007 | 5.812 | 5.924 | 5.669 | 5.837 | 35,670 | -0.07(-1.16%) |
Jul 24, 2007 | 6.036 | 6.061 | 5.843 | 5.905 | 14,818 | -0.22(-3.65%) |
Jul 23, 2007 | 6.291 | 6.340 | 6.129 | 6.129 | 31,137 | -0.11(-1.69%) |
Jul 20, 2007 | 6.216 | 6.272 | 6.179 | 6.235 | 11,904 | +0.06(+1.01%) |
Jul 19, 2007 | 6.073 | 6.365 | 6.054 | 6.172 | 37,765 | +0.12(+2.06%) |
Jul 18, 2007 | 5.868 | 6.048 | 5.800 | 6.048 | 33,220 | +0.21(+3.51%) |
Jul 17, 2007 | 5.781 | 5.843 | 5.688 | 5.843 | 27,836 | +0.06(+1.08%) |
Jul 16, 2007 | 5.737 | 5.818 | 5.713 | 5.781 | 11,570 | +0.07(+1.20%) |
Jul 13, 2007 | 5.750 | 5.750 | 5.713 | 5.713 | 10,617 | +0.04(+0.77%) |
Jul 12, 2007 | 5.607 | 5.874 | 5.563 | 5.669 | 53,648 | +0.11(+1.90%) |
Jul 11, 2007 | 5.563 | 5.601 | 5.563 | 5.563 | 9,974 | -0.01(-0.22%) |
Jul 10, 2007 | 5.613 | 5.625 | 5.563 | 5.576 | 22,993 | -0.02(-0.33%) |
Jul 09, 2007 | 5.563 | 5.625 | 5.563 | 5.594 | 17,266 | +0.04(+0.68%) |
Jul 06, 2007 | 5.625 | 5.632 | 5.556 | 5.556 | 6,756 | -0.03(-0.46%) |
Jul 05, 2007 | 5.594 | 5.625 | 5.551 | 5.582 | 23,386 | +0.02(+0.45%) |
Jul 03, 2007 | 5.545 | 5.557 | 5.538 | 5.557 | 13,244 | -0.04(-0.78%) |
Jul 02, 2007 | 5.514 | 5.607 | 5.514 | 5.601 | 5,550 | -0.01(-0.22%) |
Jun 29, 2007 | 5.578 | 5.613 | 5.501 | 5.613 | 8,283 | +0.08(+1.46%) |
Jun 28, 2007 | 5.538 | 5.594 | 5.532 | 5.532 | 5,154 | -0.12(-2.20%) |
Jun 27, 2007 | 5.551 | 5.657 | 5.538 | 5.657 | 4,002 | -0.02(-0.33%) |
Jun 26, 2007 | 5.638 | 5.675 | 5.532 | 5.675 | 6,595 | +0.01(+0.11%) |
Jun 25, 2007 | 5.669 | 5.669 | 5.669 | 5.669 | 321 | +0.06(+1.00%) |
Jun 22, 2007 | 5.644 | 5.675 | 5.545 | 5.613 | 7,561 | +0.06(+1.07%) |
Jun 21, 2007 | 5.553 | 5.553 | 5.553 | 5.553 | 1,206 | -0.12(-2.04%) |
Jun 20, 2007 | 5.594 | 5.669 | 5.563 | 5.669 | 4,665 | +0.00(+0.00%) |
Jun 19, 2007 | 5.644 | 5.669 | 5.594 | 5.669 | 9,974 | -0.09(-1.51%) |
Jun 18, 2007 | 5.520 | 5.777 | 5.514 | 5.756 | 20,270 | +0.21(+3.81%) |
Jun 15, 2007 | 5.545 | 5.563 | 5.532 | 5.545 | 12,548 | -0.01(-0.22%) |
Jun 14, 2007 | 5.638 | 5.638 | 5.532 | 5.557 | 4,504 | -0.07(-1.22%) |
Jun 13, 2007 | 5.619 | 5.706 | 5.526 | 5.625 | 6,274 | +0.03(+0.56%) |
Jun 12, 2007 | 5.588 | 5.694 | 5.532 | 5.594 | 13,996 | -0.01(-0.11%) |
Jun 11, 2007 | 5.501 | 5.731 | 5.501 | 5.601 | 21,200 | +0.04(+0.78%) |
Jun 08, 2007 | 5.544 | 5.625 | 5.544 | 5.557 | 11,417 | +0.01(+0.22%) |
Jun 07, 2007 | 5.532 | 5.582 | 5.532 | 5.545 | 973 | -0.01(-0.22%) |
Jun 06, 2007 | 5.545 | 5.582 | 5.532 | 5.557 | 13,973 | +0.01(+0.11%) |
Jun 05, 2007 | 5.675 | 5.706 | 5.551 | 5.551 | 9,451 | -0.05(-0.89%) |
Jun 04, 2007 | 5.563 | 5.719 | 5.563 | 5.601 | 12,503 | -0.02(-0.44%) |
Jun 01, 2007 | 5.588 | 5.681 | 5.582 | 5.625 | 14,190 | +0.03(+0.56%) |
May 31, 2007 | 5.538 | 5.681 | 5.532 | 5.594 | 11,019 | +0.01(+0.22%) |
May 30, 2007 | 5.563 | 5.688 | 5.489 | 5.582 | 41,454 | +0.01(+0.11%) |
May 29, 2007 | 5.570 | 5.638 | 5.570 | 5.576 | 2,630 | -0.12(-2.07%) |
May 25, 2007 | 5.688 | 5.694 | 5.675 | 5.694 | 7,239 | +0.01(+0.22%) |
May 24, 2007 | 5.539 | 5.681 | 5.539 | 5.681 | 3,635 | +0.09(+1.67%) |
May 23, 2007 | 5.532 | 5.594 | 5.476 | 5.588 | 5,051 | -0.01(-0.11%) |
May 22, 2007 | 5.638 | 5.638 | 5.532 | 5.594 | 17,310 | -0.01(-0.22%) |
May 21, 2007 | 5.532 | 5.688 | 5.532 | 5.607 | 11,499 | -0.17(-3.01%) |
May 18, 2007 | 5.469 | 5.781 | 5.469 | 5.781 | 8,204 | +0.14(+2.42%) |
May 17, 2007 | 5.538 | 5.713 | 5.451 | 5.644 | 16,731 | +0.05(+0.89%) |
May 16, 2007 | 5.458 | 5.594 | 5.445 | 5.594 | 3,299 | +0.07(+1.24%) |
May 15, 2007 | 5.545 | 5.659 | 5.526 | 5.526 | 8,449 | -0.14(-2.41%) |
May 14, 2007 | 5.688 | 5.694 | 5.489 | 5.663 | 28,067 | +0.01(+0.11%) |
May 11, 2007 | 5.669 | 5.669 | 5.644 | 5.657 | 8,024 | +0.02(+0.44%) |
May 10, 2007 | 5.650 | 5.657 | 5.470 | 5.632 | 31,517 | +0.02(+0.31%) |
May 09, 2007 | 5.408 | 5.638 | 5.402 | 5.614 | 85,719 | +0.28(+5.27%) |
May 08, 2007 | 6.036 | 6.297 | 5.253 | 5.333 | 392,063 | -0.80(-13.07%) |
May 07, 2007 | 6.117 | 6.154 | 6.042 | 6.135 | 23,724 | +0.11(+1.75%) |
May 04, 2007 | 6.123 | 6.191 | 5.967 | 6.030 | 25,669 | -0.12(-1.92%) |
May 03, 2007 | 6.085 | 6.185 | 5.974 | 6.148 | 16,750 | +0.02(+0.30%) |
May 02, 2007 | 6.210 | 6.210 | 5.905 | 6.129 | 39,650 | +0.01(+0.10%) |