Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.964 | 6.031 | 5.922 | 5.974 | 97,546 | +0.05(+0.79%) |
Jul 30, 2007 | 6.203 | 6.203 | 5.906 | 5.927 | 122,544 | -0.06(-1.04%) |
Jul 27, 2007 | 5.979 | 6.031 | 5.927 | 5.990 | 87,128 | -0.04(-0.69%) |
Jul 26, 2007 | 5.953 | 6.057 | 5.927 | 6.031 | 94,869 | +0.01(+0.17%) |
Jul 25, 2007 | 5.948 | 6.026 | 5.912 | 6.021 | 75,359 | +0.09(+1.58%) |
Jul 24, 2007 | 6.026 | 6.026 | 5.901 | 5.927 | 177,881 | -0.11(-1.89%) |
Jul 23, 2007 | 5.974 | 6.062 | 5.974 | 6.042 | 149,464 | +0.10(+1.66%) |
Jul 20, 2007 | 5.912 | 5.990 | 5.886 | 5.943 | 106,147 | +0.02(+0.35%) |
Jul 19, 2007 | 5.932 | 5.974 | 5.906 | 5.922 | 70,724 | +0.06(+0.97%) |
Jul 18, 2007 | 5.922 | 5.969 | 5.849 | 5.865 | 113,496 | -0.10(-1.66%) |
Jul 17, 2007 | 6.078 | 6.099 | 5.927 | 5.964 | 70,020 | -0.02(-0.35%) |
Jul 16, 2007 | 5.953 | 6.094 | 5.943 | 5.984 | 79,873 | +0.04(+0.61%) |
Jul 13, 2007 | 6.031 | 6.047 | 5.927 | 5.948 | 151,192 | -0.07(-1.21%) |
Jul 12, 2007 | 5.880 | 6.031 | 5.880 | 6.021 | 55,868 | +0.04(+0.70%) |
Jul 11, 2007 | 5.964 | 5.979 | 5.860 | 5.979 | 63,084 | -0.01(-0.17%) |
Jul 10, 2007 | 6.052 | 6.099 | 5.948 | 5.990 | 75,734 | -0.07(-1.20%) |
Jul 09, 2007 | 6.109 | 6.109 | 6.047 | 6.062 | 67,325 | -0.02(-0.34%) |
Jul 06, 2007 | 6.062 | 6.099 | 6.005 | 6.083 | 72,303 | +0.01(+0.09%) |
Jul 05, 2007 | 6.151 | 6.161 | 6.062 | 6.078 | 77,013 | -0.02(-0.34%) |
Jul 03, 2007 | 6.073 | 6.104 | 6.052 | 6.099 | 37,993 | +0.06(+0.95%) |
Jul 02, 2007 | 6.187 | 6.187 | 5.984 | 6.042 | 97,848 | -0.11(-1.78%) |
Jun 29, 2007 | 6.192 | 6.239 | 6.140 | 6.151 | 54,731 | -0.03(-0.42%) |
Jun 28, 2007 | 6.146 | 6.187 | 6.099 | 6.177 | 55,018 | +0.01(+0.08%) |
Jun 27, 2007 | 6.114 | 6.203 | 6.083 | 6.172 | 148,214 | +0.06(+1.02%) |
Jun 26, 2007 | 6.125 | 6.151 | 6.010 | 6.109 | 128,256 | +0.03(+0.51%) |
Jun 25, 2007 | 6.068 | 6.239 | 6.062 | 6.078 | 218,146 | +0.02(+0.34%) |
Jun 22, 2007 | 6.109 | 6.239 | 6.036 | 6.057 | 3,163,171 | -0.05(-0.77%) |
Jun 21, 2007 | 6.031 | 6.109 | 5.969 | 6.104 | 145,100 | +0.06(+0.95%) |
Jun 20, 2007 | 6.021 | 6.130 | 6.021 | 6.047 | 112,321 | +0.03(+0.52%) |
Jun 19, 2007 | 6.031 | 6.135 | 5.974 | 6.016 | 188,677 | -0.05(-0.77%) |
Jun 18, 2007 | 5.953 | 6.120 | 5.938 | 6.062 | 186,754 | +0.11(+1.83%) |
Jun 15, 2007 | 5.974 | 6.005 | 5.823 | 5.953 | 429,092 | +0.07(+1.24%) |
Jun 14, 2007 | 6.062 | 6.078 | 5.839 | 5.880 | 290,613 | -0.14(-2.25%) |
Jun 13, 2007 | 5.912 | 6.047 | 5.797 | 6.016 | 135,016 | +0.14(+2.30%) |
Jun 12, 2007 | 5.912 | 6.042 | 5.844 | 5.880 | 281,573 | -0.04(-0.62%) |
Jun 11, 2007 | 5.932 | 5.974 | 5.886 | 5.917 | 166,455 | -0.02(-0.35%) |
Jun 08, 2007 | 5.927 | 5.979 | 5.745 | 5.938 | 291,809 | +0.14(+2.42%) |
Jun 07, 2007 | 5.797 | 5.828 | 5.771 | 5.797 | 163,989 | -0.03(-0.54%) |
Jun 06, 2007 | 5.917 | 5.917 | 5.797 | 5.828 | 430,825 | -0.12(-2.10%) |
Jun 05, 2007 | 6.036 | 6.036 | 5.912 | 5.953 | 121,782 | -0.11(-1.89%) |
Jun 04, 2007 | 6.005 | 6.109 | 6.005 | 6.068 | 127,364 | +0.03(+0.52%) |
Jun 01, 2007 | 5.964 | 6.083 | 5.964 | 6.036 | 141,544 | +0.09(+1.57%) |
May 31, 2007 | 5.927 | 6.026 | 5.880 | 5.943 | 145,625 | +0.01(+0.18%) |
May 30, 2007 | 5.875 | 5.948 | 5.828 | 5.932 | 94,817 | +0.02(+0.26%) |
May 29, 2007 | 5.927 | 5.984 | 5.860 | 5.917 | 138,871 | +0.01(+0.18%) |
May 25, 2007 | 6.146 | 6.172 | 5.854 | 5.906 | 210,168 | -0.05(-0.87%) |
May 24, 2007 | 5.932 | 5.995 | 5.932 | 5.958 | 120,876 | +0.01(+0.17%) |
May 23, 2007 | 5.969 | 5.984 | 5.917 | 5.948 | 92,663 | -0.02(-0.35%) |
May 22, 2007 | 5.969 | 5.979 | 5.854 | 5.969 | 374,695 | -0.02(-0.26%) |
May 21, 2007 | 6.005 | 6.031 | 5.891 | 5.984 | 230,627 | -0.02(-0.35%) |
May 18, 2007 | 6.161 | 6.161 | 5.927 | 6.005 | 469,126 | -0.16(-2.53%) |
May 17, 2007 | 6.172 | 6.218 | 6.094 | 6.161 | 184,313 | -0.04(-0.59%) |
May 16, 2007 | 6.312 | 6.312 | 6.151 | 6.198 | 259,134 | -0.16(-2.53%) |
May 15, 2007 | 6.478 | 6.489 | 6.291 | 6.359 | 317,037 | -0.10(-1.61%) |
May 14, 2007 | 6.348 | 6.473 | 6.187 | 6.463 | 265,860 | +0.10(+1.55%) |
May 11, 2007 | 6.354 | 6.447 | 6.307 | 6.364 | 280,604 | +0.03(+0.49%) |
May 10, 2007 | 6.354 | 6.447 | 6.286 | 6.333 | 272,530 | -0.02(-0.33%) |
May 09, 2007 | 6.302 | 6.354 | 6.224 | 6.354 | 75,105 | +0.01(+0.16%) |
May 08, 2007 | 6.343 | 6.390 | 6.239 | 6.343 | 129,591 | -0.05(-0.81%) |
May 07, 2007 | 6.411 | 6.442 | 6.317 | 6.395 | 83,331 | -0.02(-0.24%) |
May 04, 2007 | 6.322 | 6.437 | 6.250 | 6.411 | 389,779 | +0.04(+0.57%) |
May 03, 2007 | 6.348 | 6.395 | 6.229 | 6.374 | 111,092 | +0.02(+0.25%) |
May 02, 2007 | 6.244 | 6.364 | 6.187 | 6.359 | 111,879 | +0.12(+1.92%) |