Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.101 | 5.144 | 5.043 | 5.065 | 1,479,179 | -0.02(-0.43%) |
Jul 30, 2007 | 5.195 | 5.195 | 5.065 | 5.086 | 1,849,944 | -0.11(-2.08%) |
Jul 27, 2007 | 5.195 | 5.245 | 5.166 | 5.195 | 1,656,314 | +0.03(+0.56%) |
Jul 26, 2007 | 4.982 | 5.187 | 4.978 | 5.166 | 2,141,982 | +0.02(+0.42%) |
Jul 25, 2007 | 5.166 | 5.411 | 5.123 | 5.144 | 1,646,335 | +0.01(+0.14%) |
Jul 24, 2007 | 5.101 | 5.180 | 5.050 | 5.137 | 1,223,039 | -0.04(-0.84%) |
Jul 23, 2007 | 5.144 | 5.180 | 5.094 | 5.180 | 1,840,241 | +0.04(+0.84%) |
Jul 20, 2007 | 5.195 | 5.216 | 5.079 | 5.137 | 1,555,133 | -0.07(-1.39%) |
Jul 19, 2007 | 5.216 | 5.252 | 5.159 | 5.209 | 320,729 | +0.03(+0.56%) |
Jul 18, 2007 | 5.173 | 5.180 | 5.108 | 5.180 | 656,150 | +0.00(+0.00%) |
Jul 17, 2007 | 5.130 | 5.209 | 5.130 | 5.180 | 400,841 | +0.04(+0.84%) |
Jul 16, 2007 | 5.094 | 5.202 | 5.094 | 5.137 | 320,729 | +0.01(+0.28%) |
Jul 13, 2007 | 5.195 | 5.224 | 5.123 | 5.123 | 363,973 | -0.09(-1.66%) |
Jul 12, 2007 | 5.130 | 5.231 | 5.108 | 5.209 | 471,807 | +0.11(+2.12%) |
Jul 11, 2007 | 5.137 | 5.144 | 5.094 | 5.101 | 506,735 | -0.05(-0.98%) |
Jul 10, 2007 | 5.267 | 5.339 | 5.137 | 5.151 | 693,295 | -0.12(-2.33%) |
Jul 09, 2007 | 5.245 | 5.296 | 5.216 | 5.274 | 269,307 | +0.02(+0.41%) |
Jul 06, 2007 | 5.260 | 5.281 | 5.231 | 5.252 | 148,721 | -0.03(-0.55%) |
Jul 05, 2007 | 5.325 | 5.353 | 5.231 | 5.281 | 291,899 | -0.06(-1.08%) |
Jul 03, 2007 | 5.281 | 5.339 | 5.245 | 5.339 | 206,935 | +0.06(+1.09%) |
Jul 02, 2007 | 5.267 | 5.281 | 5.209 | 5.281 | 802,238 | +0.03(+0.55%) |
Jun 29, 2007 | 5.267 | 5.281 | 5.216 | 5.252 | 1,166,073 | +0.00(+0.00%) |
Jun 28, 2007 | 5.173 | 5.296 | 5.159 | 5.252 | 667,238 | +0.06(+1.25%) |
Jun 27, 2007 | 5.050 | 5.187 | 5.036 | 5.187 | 971,705 | +0.14(+2.71%) |
Jun 26, 2007 | 5.101 | 5.123 | 5.029 | 5.050 | 858,650 | -0.03(-0.57%) |
Jun 25, 2007 | 5.231 | 5.216 | 5.036 | 5.079 | 882,905 | -0.15(-2.90%) |
Jun 22, 2007 | 5.195 | 5.231 | 5.144 | 5.231 | 674,861 | +0.02(+0.42%) |
Jun 21, 2007 | 5.180 | 5.260 | 5.115 | 5.209 | 359,260 | +0.00(+0.00%) |
Jun 20, 2007 | 5.339 | 5.339 | 5.202 | 5.209 | 528,080 | -0.11(-2.04%) |
Jun 19, 2007 | 5.303 | 5.332 | 5.282 | 5.317 | 432,027 | +0.01(+0.27%) |
Jun 18, 2007 | 5.274 | 5.317 | 5.238 | 5.303 | 331,124 | +0.04(+0.69%) |
Jun 15, 2007 | 5.404 | 5.411 | 5.245 | 5.267 | 1,426,786 | -0.02(-0.41%) |
Jun 14, 2007 | 5.267 | 5.317 | 5.173 | 5.288 | 941,257 | +0.09(+1.81%) |
Jun 13, 2007 | 5.058 | 5.216 | 4.978 | 5.195 | 552,197 | +0.14(+2.71%) |
Jun 12, 2007 | 5.101 | 5.144 | 5.007 | 5.058 | 542,910 | -0.06(-1.27%) |
Jun 11, 2007 | 5.173 | 5.202 | 5.123 | 5.123 | 395,990 | -0.08(-1.53%) |
Jun 08, 2007 | 5.101 | 5.231 | 5.072 | 5.202 | 572,710 | +0.08(+1.55%) |
Jun 07, 2007 | 5.108 | 5.180 | 5.058 | 5.123 | 1,200,585 | -0.05(-0.98%) |
Jun 06, 2007 | 5.166 | 5.173 | 5.079 | 5.173 | 652,269 | -0.05(-0.97%) |
Jun 05, 2007 | 5.252 | 5.303 | 5.209 | 5.224 | 552,335 | -0.09(-1.76%) |
Jun 04, 2007 | 5.303 | 5.353 | 5.281 | 5.317 | 1,286,935 | -0.03(-0.54%) |
Jun 01, 2007 | 5.426 | 5.440 | 5.303 | 5.346 | 1,822,361 | -0.08(-1.46%) |
May 31, 2007 | 5.389 | 5.433 | 5.361 | 5.426 | 738,064 | +0.04(+0.67%) |
May 30, 2007 | 5.332 | 5.389 | 5.325 | 5.389 | 1,459,497 | +0.00(+0.00%) |
May 29, 2007 | 5.353 | 5.433 | 5.339 | 5.389 | 758,578 | +0.04(+0.81%) |
May 25, 2007 | 5.288 | 5.353 | 5.281 | 5.346 | 811,940 | +0.08(+1.51%) |
May 24, 2007 | 5.389 | 5.389 | 5.195 | 5.267 | 2,315,929 | -0.14(-2.67%) |
May 23, 2007 | 5.454 | 5.555 | 5.404 | 5.411 | 555,385 | -0.04(-0.79%) |
May 22, 2007 | 5.375 | 5.490 | 5.346 | 5.454 | 825,385 | +0.07(+1.34%) |
May 21, 2007 | 5.339 | 5.447 | 5.332 | 5.382 | 912,289 | +0.03(+0.54%) |
May 18, 2007 | 5.375 | 5.411 | 5.310 | 5.353 | 792,536 | -0.03(-0.54%) |
May 17, 2007 | 5.447 | 5.447 | 5.339 | 5.382 | 1,118,947 | -0.09(-1.71%) |
May 16, 2007 | 5.411 | 5.476 | 5.346 | 5.476 | 615,261 | +0.06(+1.20%) |
May 15, 2007 | 5.440 | 5.584 | 5.339 | 5.411 | 665,159 | -0.05(-0.92%) |
May 14, 2007 | 5.483 | 5.519 | 5.440 | 5.462 | 576,314 | -0.05(-0.92%) |
May 11, 2007 | 5.498 | 5.534 | 5.447 | 5.512 | 578,947 | +0.06(+1.06%) |
May 10, 2007 | 5.512 | 5.563 | 5.447 | 5.454 | 441,175 | -0.10(-1.82%) |
May 09, 2007 | 5.519 | 5.613 | 5.505 | 5.555 | 383,655 | -0.01(-0.13%) |
May 08, 2007 | 5.527 | 5.584 | 5.476 | 5.563 | 549,841 | +0.01(+0.13%) |
May 07, 2007 | 5.541 | 5.613 | 5.490 | 5.555 | 794,684 | +0.01(+0.13%) |
May 04, 2007 | 5.591 | 5.606 | 5.476 | 5.548 | 1,251,290 | -0.01(-0.13%) |
May 03, 2007 | 5.548 | 5.649 | 5.541 | 5.555 | 868,213 | +0.04(+0.79%) |
May 02, 2007 | 5.389 | 5.815 | 5.353 | 5.512 | 2,604,621 | +0.23(+4.37%) |