Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.190 | 4.260 | 4.020 | 4.182 | 12,721 | -0.04(-0.90%) |
Jul 30, 2007 | 4.190 | 4.240 | 4.190 | 4.220 | 3,005 | +0.00(+0.00%) |
Jul 27, 2007 | 4.290 | 4.290 | 4.220 | 4.220 | 4,320 | -0.05(-1.17%) |
Jul 26, 2007 | 4.200 | 4.290 | 4.200 | 4.270 | 5,361 | +0.01(+0.23%) |
Jul 25, 2007 | 4.320 | 4.320 | 4.200 | 4.260 | 4,675 | -0.04(-0.93%) |
Jul 24, 2007 | 4.330 | 4.350 | 4.300 | 4.300 | 7,381 | -0.10(-2.27%) |
Jul 23, 2007 | 4.420 | 4.500 | 4.380 | 4.400 | 2,478 | +0.09(+2.09%) |
Jul 20, 2007 | 4.370 | 4.370 | 4.229 | 4.310 | 3,674 | -0.10(-2.27%) |
Jul 19, 2007 | 4.460 | 4.500 | 4.340 | 4.410 | 11,672 | -0.11(-2.43%) |
Jul 18, 2007 | 4.330 | 4.520 | 4.330 | 4.520 | 14,500 | +0.17(+3.91%) |
Jul 17, 2007 | 4.070 | 4.390 | 4.070 | 4.350 | 10,525 | +0.32(+7.94%) |
Jul 16, 2007 | 4.410 | 4.410 | 4.030 | 4.030 | 28,170 | -0.42(-9.44%) |
Jul 13, 2007 | 4.480 | 4.490 | 4.410 | 4.450 | 2,225 | -0.05(-1.11%) |
Jul 12, 2007 | 4.540 | 4.540 | 4.280 | 4.500 | 18,355 | -0.07(-1.53%) |
Jul 11, 2007 | 4.490 | 4.580 | 4.450 | 4.570 | 7,200 | +0.10(+2.24%) |
Jul 10, 2007 | 4.500 | 4.520 | 4.270 | 4.470 | 15,937 | -0.03(-0.67%) |
Jul 09, 2007 | 4.600 | 4.600 | 4.500 | 4.500 | 6,549 | -0.10(-2.17%) |
Jul 06, 2007 | 4.586 | 4.600 | 4.580 | 4.600 | 1,000 | +0.02(+0.44%) |
Jul 05, 2007 | 4.550 | 4.610 | 4.550 | 4.580 | 2,600 | -0.02(-0.43%) |
Jul 03, 2007 | 4.620 | 4.640 | 4.520 | 4.600 | 2,600 | +0.02(+0.44%) |
Jul 02, 2007 | 4.810 | 4.810 | 4.500 | 4.580 | 9,719 | -0.30(-6.15%) |
Jun 29, 2007 | 4.740 | 4.970 | 4.720 | 4.880 | 11,102 | +0.16(+3.39%) |
Jun 28, 2007 | 4.680 | 4.720 | 4.630 | 4.720 | 7,135 | +0.09(+1.94%) |
Jun 27, 2007 | 4.860 | 4.860 | 4.600 | 4.630 | 10,183 | -0.13(-2.73%) |
Jun 26, 2007 | 4.760 | 4.820 | 4.760 | 4.760 | 5,987 | +0.00(+0.00%) |
Jun 25, 2007 | 5.000 | 5.000 | 4.740 | 4.760 | 16,914 | -0.19(-3.84%) |
Jun 22, 2007 | 5.040 | 5.040 | 4.950 | 4.950 | 7,710 | -0.16(-3.13%) |
Jun 21, 2007 | 5.120 | 5.170 | 4.980 | 5.110 | 2,600 | -0.04(-0.78%) |
Jun 20, 2007 | 4.970 | 5.150 | 4.970 | 5.150 | 13,700 | +0.15(+3.00%) |
Jun 19, 2007 | 5.160 | 5.220 | 4.980 | 5.000 | 11,000 | -0.24(-4.58%) |
Jun 18, 2007 | 5.220 | 5.260 | 5.190 | 5.240 | 5,800 | +0.02(+0.34%) |
Jun 15, 2007 | 5.198 | 5.310 | 5.188 | 5.223 | 5,800 | +0.03(+0.63%) |
Jun 14, 2007 | 5.220 | 5.220 | 5.190 | 5.190 | 1,200 | +0.03(+0.58%) |
Jun 13, 2007 | 5.180 | 5.220 | 5.160 | 5.160 | 1,800 | -0.04(-0.77%) |
Jun 12, 2007 | 5.290 | 5.340 | 5.130 | 5.200 | 3,900 | -0.16(-2.99%) |
Jun 11, 2007 | 5.380 | 5.380 | 5.330 | 5.360 | 725 | +0.01(+0.19%) |
Jun 08, 2007 | 5.410 | 5.460 | 5.330 | 5.350 | 3,000 | -0.11(-2.01%) |
Jun 07, 2007 | 5.440 | 5.500 | 5.430 | 5.460 | 4,500 | +0.04(+0.74%) |
Jun 06, 2007 | 5.120 | 5.460 | 5.120 | 5.420 | 5,525 | +0.16(+3.04%) |
Jun 05, 2007 | 5.170 | 5.260 | 5.110 | 5.260 | 6,100 | +0.14(+2.73%) |
Jun 04, 2007 | 5.130 | 5.160 | 5.120 | 5.120 | 3,500 | +0.02(+0.39%) |
Jun 01, 2007 | 5.210 | 5.230 | 4.970 | 5.100 | 16,716 | -0.15(-2.86%) |
May 31, 2007 | 5.230 | 5.340 | 5.230 | 5.250 | 3,680 | -0.06(-1.13%) |
May 30, 2007 | 5.420 | 5.480 | 5.310 | 5.310 | 17,256 | -0.15(-2.75%) |
May 29, 2007 | 5.020 | 5.900 | 5.020 | 5.460 | 33,974 | +0.45(+8.98%) |
May 25, 2007 | 5.000 | 5.010 | 4.960 | 5.010 | 8,463 | +0.02(+0.40%) |
May 24, 2007 | 5.010 | 5.010 | 4.990 | 4.990 | 1,600 | -0.01(-0.20%) |
May 23, 2007 | 5.120 | 5.120 | 4.810 | 5.000 | 7,237 | -0.07(-1.38%) |
May 22, 2007 | 5.030 | 5.245 | 5.030 | 5.070 | 8,637 | +0.16(+3.26%) |
May 21, 2007 | 5.050 | 5.060 | 4.890 | 4.910 | 11,585 | -0.15(-2.96%) |
May 18, 2007 | 5.060 | 5.080 | 5.050 | 5.060 | 6,312 | -0.02(-0.39%) |
May 17, 2007 | 5.100 | 5.130 | 5.050 | 5.080 | 7,373 | +0.03(+0.59%) |
May 16, 2007 | 5.180 | 5.180 | 5.010 | 5.050 | 8,766 | -0.15(-2.88%) |
May 15, 2007 | 5.130 | 5.620 | 5.000 | 5.200 | 23,381 | -0.14(-2.62%) |
May 14, 2007 | 5.570 | 5.680 | 5.340 | 5.340 | 12,835 | -0.32(-5.65%) |
May 11, 2007 | 5.510 | 5.750 | 5.500 | 5.660 | 3,085 | +0.11(+1.98%) |
May 10, 2007 | 5.500 | 5.580 | 5.500 | 5.550 | 6,588 | +0.03(+0.54%) |
May 09, 2007 | 5.620 | 5.650 | 5.500 | 5.520 | 7,910 | -0.06(-1.08%) |
May 08, 2007 | 5.640 | 5.640 | 5.580 | 5.580 | 1,300 | -0.05(-0.89%) |
May 07, 2007 | 5.670 | 5.690 | 5.600 | 5.630 | 5,002 | -0.12(-2.09%) |
May 04, 2007 | 5.760 | 5.800 | 5.750 | 5.750 | 3,182 | -0.07(-1.20%) |
May 03, 2007 | 5.950 | 5.950 | 5.790 | 5.820 | 4,800 | -0.17(-2.84%) |
May 02, 2007 | 5.850 | 6.000 | 5.850 | 5.990 | 8,168 | +0.19(+3.28%) |