Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.790 | 4.810 | 4.308 | 4.800 | 60,102 | +0.10(+2.13%) |
Jul 30, 2007 | 4.600 | 4.800 | 4.600 | 4.700 | 32,287 | +0.01(+0.21%) |
Jul 27, 2007 | 4.750 | 4.891 | 4.200 | 4.690 | 78,400 | -0.11(-2.29%) |
Jul 26, 2007 | 5.012 | 5.100 | 4.700 | 4.800 | 88,202 | -0.28(-5.46%) |
Jul 25, 2007 | 5.150 | 5.298 | 5.000 | 5.077 | 55,792 | -0.19(-3.64%) |
Jul 24, 2007 | 5.307 | 5.360 | 5.200 | 5.269 | 36,861 | -0.10(-1.88%) |
Jul 23, 2007 | 5.300 | 5.395 | 5.100 | 5.370 | 21,832 | +0.07(+1.34%) |
Jul 20, 2007 | 5.300 | 5.304 | 5.200 | 5.299 | 25,035 | +0.05(+0.93%) |
Jul 19, 2007 | 5.300 | 5.350 | 5.234 | 5.250 | 21,731 | -0.05(-0.94%) |
Jul 18, 2007 | 5.300 | 5.300 | 5.203 | 5.300 | 53,719 | +0.00(+0.00%) |
Jul 17, 2007 | 5.300 | 5.350 | 5.214 | 5.300 | 26,964 | +0.00(+0.02%) |
Jul 16, 2007 | 5.400 | 5.400 | 5.200 | 5.299 | 57,254 | -0.05(-0.95%) |
Jul 13, 2007 | 5.100 | 5.396 | 5.100 | 5.350 | 27,379 | +0.25(+4.90%) |
Jul 12, 2007 | 5.300 | 5.448 | 5.100 | 5.100 | 85,987 | -0.20(-3.76%) |
Jul 11, 2007 | 5.500 | 5.523 | 5.200 | 5.299 | 71,558 | -0.20(-3.67%) |
Jul 10, 2007 | 5.510 | 5.750 | 5.500 | 5.501 | 31,513 | -0.05(-0.88%) |
Jul 09, 2007 | 5.700 | 5.995 | 5.514 | 5.550 | 58,214 | -0.24(-4.15%) |
Jul 06, 2007 | 5.790 | 5.790 | 5.512 | 5.790 | 33,100 | +0.09(+1.65%) |
Jul 05, 2007 | 5.600 | 5.800 | 5.529 | 5.696 | 33,827 | -0.00(-0.07%) |
Jul 03, 2007 | 5.710 | 5.800 | 5.600 | 5.700 | 13,804 | -0.01(-0.18%) |
Jul 02, 2007 | 5.610 | 6.000 | 5.610 | 5.710 | 54,104 | -0.19(-3.22%) |
Jun 29, 2007 | 5.800 | 6.000 | 5.600 | 5.900 | 31,458 | +0.10(+1.72%) |
Jun 28, 2007 | 5.700 | 6.189 | 5.550 | 5.800 | 58,685 | +0.01(+0.17%) |
Jun 27, 2007 | 5.300 | 5.800 | 5.203 | 5.790 | 61,593 | +0.40(+7.32%) |
Jun 26, 2007 | 5.200 | 5.400 | 5.100 | 5.395 | 34,944 | +0.19(+3.75%) |
Jun 25, 2007 | 5.500 | 5.500 | 5.200 | 5.200 | 64,669 | -0.29(-5.27%) |
Jun 22, 2007 | 5.300 | 5.598 | 5.300 | 5.489 | 90,572 | +0.09(+1.72%) |
Jun 21, 2007 | 5.600 | 5.700 | 5.300 | 5.396 | 90,456 | -0.09(-1.68%) |
Jun 20, 2007 | 5.725 | 5.798 | 5.200 | 5.488 | 142,560 | -0.22(-3.89%) |
Jun 19, 2007 | 5.700 | 5.750 | 5.700 | 5.710 | 49,290 | -0.09(-1.55%) |
Jun 18, 2007 | 5.860 | 5.900 | 5.700 | 5.800 | 32,900 | +0.02(+0.43%) |
Jun 15, 2007 | 5.700 | 5.958 | 5.700 | 5.775 | 26,600 | +0.08(+1.32%) |
Jun 14, 2007 | 5.800 | 6.000 | 5.700 | 5.700 | 52,330 | -0.10(-1.72%) |
Jun 13, 2007 | 6.000 | 6.000 | 5.700 | 5.800 | 31,830 | -0.20(-3.33%) |
Jun 12, 2007 | 6.098 | 6.098 | 5.800 | 6.000 | 40,560 | -0.10(-1.64%) |
Jun 11, 2007 | 5.900 | 6.164 | 5.720 | 6.100 | 89,717 | +0.20(+3.39%) |
Jun 08, 2007 | 5.950 | 6.000 | 5.700 | 5.900 | 84,320 | -0.02(-0.42%) |
Jun 07, 2007 | 6.000 | 6.028 | 5.900 | 5.925 | 225,329 | +0.01(+0.22%) |
Jun 06, 2007 | 5.998 | 6.274 | 5.900 | 5.912 | 175,143 | +0.01(+0.20%) |
Jun 05, 2007 | 6.398 | 6.398 | 5.900 | 5.900 | 136,120 | -0.08(-1.32%) |
Jun 04, 2007 | 6.100 | 6.271 | 5.900 | 5.979 | 108,774 | -0.02(-0.37%) |
Jun 01, 2007 | 6.000 | 6.200 | 6.000 | 6.001 | 101,209 | -0.01(-0.15%) |
May 31, 2007 | 6.399 | 6.399 | 6.004 | 6.010 | 88,077 | -0.19(-3.06%) |
May 30, 2007 | 6.300 | 6.400 | 6.121 | 6.200 | 74,084 | +0.10(+1.64%) |
May 29, 2007 | 6.000 | 6.400 | 6.000 | 6.100 | 40,342 | +0.10(+1.67%) |
May 25, 2007 | 6.500 | 6.600 | 5.900 | 6.000 | 162,347 | -0.60(-9.09%) |
May 24, 2007 | 6.700 | 6.701 | 6.400 | 6.600 | 99,026 | +0.00(+0.00%) |
May 23, 2007 | 6.700 | 6.800 | 6.400 | 6.600 | 113,828 | +0.03(+0.50%) |
May 22, 2007 | 6.200 | 7.000 | 6.100 | 6.567 | 384,261 | +0.47(+7.66%) |
May 21, 2007 | 5.500 | 6.197 | 5.400 | 6.100 | 373,458 | +0.56(+10.11%) |
May 18, 2007 | 5.900 | 5.900 | 5.500 | 5.540 | 195,893 | -0.30(-5.14%) |
May 17, 2007 | 6.098 | 6.098 | 5.700 | 5.840 | 169,225 | -0.26(-4.23%) |
May 16, 2007 | 6.200 | 6.200 | 6.000 | 6.098 | 121,442 | +0.09(+1.43%) |
May 15, 2007 | 6.100 | 6.200 | 6.000 | 6.012 | 329,536 | -0.11(-1.73%) |
May 14, 2007 | 6.100 | 6.200 | 6.050 | 6.118 | 280,179 | -0.06(-0.92%) |
May 11, 2007 | 6.202 | 6.470 | 5.800 | 6.175 | 419,375 | -0.23(-3.52%) |
May 10, 2007 | 6.400 | 6.600 | 6.100 | 6.400 | 219,761 | -0.20(-2.97%) |
May 09, 2007 | 6.100 | 6.600 | 6.100 | 6.596 | 209,908 | +0.40(+6.47%) |
May 08, 2007 | 6.200 | 6.300 | 6.100 | 6.195 | 182,077 | -0.00(-0.08%) |
May 07, 2007 | 6.500 | 6.500 | 6.100 | 6.200 | 297,236 | -0.30(-4.62%) |
May 04, 2007 | 6.600 | 6.800 | 6.402 | 6.500 | 217,334 | +0.00(+0.00%) |
May 03, 2007 | 6.900 | 6.900 | 6.299 | 6.500 | 482,110 | -0.40(-5.80%) |
May 02, 2007 | 6.800 | 7.100 | 6.700 | 6.900 | 226,166 | +0.10(+1.47%) |