Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.750 | 7.750 | 7.320 | 7.500 | 9,584 | -0.22(-2.85%) |
Jul 30, 2007 | 7.500 | 7.740 | 7.250 | 7.720 | 6,435 | +0.22(+2.93%) |
Jul 27, 2007 | 7.500 | 7.500 | 7.200 | 7.500 | 7,366 | +0.00(+0.00%) |
Jul 26, 2007 | 6.760 | 7.500 | 6.760 | 7.500 | 2,894 | +0.00(+0.00%) |
Jul 25, 2007 | 7.500 | 7.500 | 7.500 | 7.500 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 7.400 | 7.500 | 7.400 | 7.500 | 2,009 | +0.00(+0.00%) |
Jul 23, 2007 | 7.490 | 7.500 | 7.490 | 7.500 | 1,000 | +0.12(+1.63%) |
Jul 20, 2007 | 7.438 | 7.438 | 7.110 | 7.380 | 3,400 | -0.07(-0.94%) |
Jul 19, 2007 | 7.600 | 7.600 | 7.450 | 7.450 | 900 | -0.28(-3.62%) |
Jul 18, 2007 | 7.950 | 8.090 | 7.620 | 7.730 | 4,001 | -0.16(-2.03%) |
Jul 17, 2007 | 7.640 | 7.890 | 7.640 | 7.890 | 2,400 | +0.29(+3.81%) |
Jul 16, 2007 | 7.360 | 7.600 | 7.340 | 7.600 | 2,923 | -0.09(-1.12%) |
Jul 13, 2007 | 7.350 | 7.686 | 7.350 | 7.686 | 2,360 | +0.44(+6.01%) |
Jul 12, 2007 | 7.000 | 7.250 | 7.000 | 7.250 | 1,093 | +0.26(+3.72%) |
Jul 11, 2007 | 6.650 | 6.990 | 6.650 | 6.990 | 5,100 | +0.34(+5.11%) |
Jul 10, 2007 | 6.650 | 6.650 | 6.650 | 6.650 | 450 | +0.00(+0.00%) |
Jul 09, 2007 | 6.698 | 6.890 | 6.650 | 6.650 | 3,300 | -0.18(-2.64%) |
Jul 06, 2007 | 7.080 | 7.300 | 6.690 | 6.830 | 8,235 | -0.24(-3.39%) |
Jul 05, 2007 | 7.119 | 7.119 | 6.760 | 7.070 | 8,924 | -0.03(-0.42%) |
Jul 03, 2007 | 6.650 | 7.100 | 6.468 | 7.100 | 1,604 | -0.00(-0.04%) |
Jul 02, 2007 | 6.800 | 7.160 | 6.800 | 7.103 | 5,768 | +0.11(+1.62%) |
Jun 29, 2007 | 6.060 | 7.000 | 6.060 | 6.990 | 11,659 | +0.89(+14.59%) |
Jun 28, 2007 | 5.900 | 6.100 | 5.760 | 6.100 | 9,758 | +0.20(+3.39%) |
Jun 27, 2007 | 5.900 | 5.900 | 5.690 | 5.900 | 7,370 | +0.06(+1.07%) |
Jun 26, 2007 | 5.790 | 5.900 | 5.790 | 5.838 | 5,732 | +0.06(+0.99%) |
Jun 25, 2007 | 5.630 | 5.800 | 5.610 | 5.780 | 3,176 | +0.17(+3.03%) |
Jun 22, 2007 | 5.615 | 5.615 | 5.610 | 5.610 | 785 | -0.01(-0.18%) |
Jun 21, 2007 | 5.630 | 5.640 | 5.610 | 5.620 | 2,033 | +0.00(+0.00%) |
Jun 20, 2007 | 5.650 | 5.670 | 5.610 | 5.620 | 5,200 | +0.01(+0.18%) |
Jun 19, 2007 | 5.650 | 5.650 | 5.460 | 5.610 | 20,200 | -0.04(-0.71%) |
Jun 18, 2007 | 5.640 | 5.680 | 5.640 | 5.650 | 7,400 | -0.01(-0.18%) |
Jun 15, 2007 | 5.640 | 5.660 | 5.550 | 5.660 | 3,500 | +0.02(+0.35%) |
Jun 14, 2007 | 5.540 | 5.640 | 5.410 | 5.640 | 2,200 | -0.01(-0.18%) |
Jun 13, 2007 | 5.620 | 5.650 | 5.520 | 5.650 | 7,700 | +0.10(+1.80%) |
Jun 12, 2007 | 5.510 | 5.620 | 5.450 | 5.550 | 2,200 | +0.04(+0.73%) |
Jun 11, 2007 | 5.720 | 5.750 | 5.510 | 5.510 | 24,563 | -0.21(-3.67%) |
Jun 08, 2007 | 5.730 | 5.730 | 5.720 | 5.720 | 6,913 | +0.00(+0.00%) |
Jun 07, 2007 | 5.650 | 5.740 | 5.500 | 5.720 | 122,566 | +0.04(+0.70%) |
Jun 06, 2007 | 5.680 | 5.800 | 5.680 | 5.680 | 2,543 | -0.11(-1.90%) |
Jun 05, 2007 | 5.700 | 5.790 | 5.650 | 5.790 | 4,726 | +0.14(+2.48%) |
Jun 04, 2007 | 5.620 | 5.700 | 5.570 | 5.650 | 8,710 | +0.02(+0.36%) |
Jun 01, 2007 | 5.580 | 5.660 | 5.570 | 5.630 | 3,905 | +0.03(+0.53%) |
May 31, 2007 | 5.420 | 5.600 | 5.400 | 5.600 | 6,900 | +0.15(+2.75%) |
May 30, 2007 | 5.450 | 5.570 | 5.450 | 5.450 | 2,200 | -0.02(-0.37%) |
May 29, 2007 | 5.540 | 5.556 | 5.470 | 5.470 | 8,119 | +0.01(+0.18%) |
May 25, 2007 | 5.380 | 5.520 | 5.380 | 5.460 | 3,248 | +0.05(+0.92%) |
May 24, 2007 | 5.450 | 5.590 | 5.050 | 5.410 | 41,623 | -0.04(-0.73%) |
May 23, 2007 | 5.370 | 5.720 | 5.370 | 5.450 | 11,324 | +0.20(+3.81%) |
May 22, 2007 | 5.070 | 5.300 | 5.050 | 5.250 | 13,223 | +0.20(+3.96%) |
May 21, 2007 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
May 18, 2007 | 5.020 | 5.050 | 5.020 | 5.050 | 1,416 | +0.03(+0.60%) |
May 17, 2007 | 5.010 | 5.040 | 4.850 | 5.020 | 7,400 | -0.03(-0.59%) |
May 16, 2007 | 5.350 | 5.350 | 4.910 | 5.050 | 14,153 | -0.30(-5.61%) |
May 15, 2007 | 5.300 | 5.350 | 5.220 | 5.350 | 1,567 | +0.05(+0.94%) |
May 14, 2007 | 5.300 | 5.300 | 5.300 | 5.300 | 2,035 | -0.10(-1.85%) |
May 11, 2007 | 5.160 | 5.400 | 5.124 | 5.400 | 5,025 | +0.16(+2.97%) |
May 10, 2007 | 5.080 | 5.340 | 5.010 | 5.244 | 5,300 | +0.24(+4.88%) |
May 09, 2007 | 5.100 | 5.100 | 5.000 | 5.000 | 1,700 | -0.10(-1.96%) |
May 08, 2007 | 4.920 | 5.100 | 4.810 | 5.100 | 2,856 | +0.14(+2.82%) |
May 07, 2007 | 4.990 | 5.000 | 4.820 | 4.960 | 2,230 | -0.05(-1.00%) |
May 04, 2007 | 5.130 | 5.130 | 5.010 | 5.010 | 3,300 | -0.23(-4.39%) |
May 03, 2007 | 5.170 | 5.240 | 5.120 | 5.240 | 800 | +0.12(+2.34%) |
May 02, 2007 | 5.240 | 5.270 | 5.120 | 5.120 | 2,300 | -0.18(-3.40%) |