Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.949 | 4.991 | 4.487 | 4.739 | 28,290 | -0.24(-4.89%) |
Jul 30, 2007 | 4.747 | 5.352 | 4.487 | 4.982 | 76,875 | +0.31(+6.65%) |
Jul 27, 2007 | 4.512 | 4.772 | 4.445 | 4.671 | 75,067 | +0.01(+0.18%) |
Jul 26, 2007 | 4.764 | 5.125 | 4.545 | 4.663 | 79,614 | -0.28(-5.61%) |
Jul 25, 2007 | 5.133 | 5.133 | 4.865 | 4.940 | 111,290 | -0.19(-3.76%) |
Jul 24, 2007 | 5.428 | 5.436 | 5.111 | 5.133 | 22,131 | -0.27(-4.98%) |
Jul 23, 2007 | 5.310 | 5.428 | 5.091 | 5.402 | 60,839 | +0.11(+2.06%) |
Jul 20, 2007 | 5.587 | 5.587 | 5.259 | 5.293 | 61,395 | -0.25(-4.55%) |
Jul 19, 2007 | 5.873 | 5.890 | 5.486 | 5.545 | 91,600 | -0.38(-6.38%) |
Jul 18, 2007 | 5.999 | 5.999 | 5.856 | 5.923 | 16,213 | -0.03(-0.57%) |
Jul 17, 2007 | 5.856 | 6.007 | 5.856 | 5.957 | 86,772 | +0.02(+0.28%) |
Jul 16, 2007 | 5.982 | 6.007 | 5.848 | 5.940 | 63,091 | +0.02(+0.28%) |
Jul 13, 2007 | 5.612 | 5.965 | 5.612 | 5.923 | 205,450 | +0.25(+4.44%) |
Jul 12, 2007 | 5.747 | 5.789 | 5.520 | 5.671 | 78,319 | -0.12(-2.03%) |
Jul 11, 2007 | 5.814 | 5.839 | 5.730 | 5.789 | 40,296 | -0.02(-0.29%) |
Jul 10, 2007 | 5.638 | 5.881 | 5.629 | 5.806 | 71,646 | +0.15(+2.67%) |
Jul 09, 2007 | 5.629 | 5.755 | 5.629 | 5.654 | 45,981 | +0.03(+0.45%) |
Jul 06, 2007 | 5.621 | 5.932 | 5.570 | 5.629 | 151,627 | +0.04(+0.75%) |
Jul 05, 2007 | 4.978 | 5.663 | 4.978 | 5.587 | 226,054 | +0.57(+11.39%) |
Jul 03, 2007 | 4.873 | 5.117 | 4.873 | 5.016 | 57,219 | +0.06(+1.19%) |
Jul 02, 2007 | 4.713 | 5.049 | 4.713 | 4.957 | 25,924 | +0.12(+2.43%) |
Jun 29, 2007 | 4.957 | 4.965 | 4.688 | 4.839 | 63,350 | -0.03(-0.69%) |
Jun 28, 2007 | 4.722 | 4.898 | 4.705 | 4.873 | 46,469 | +0.18(+3.94%) |
Jun 27, 2007 | 4.856 | 4.982 | 4.587 | 4.688 | 69,800 | -0.17(-3.46%) |
Jun 26, 2007 | 4.881 | 5.033 | 4.781 | 4.856 | 96,062 | -0.05(-1.03%) |
Jun 25, 2007 | 5.243 | 5.243 | 4.856 | 4.907 | 178,262 | -0.12(-2.34%) |
Jun 22, 2007 | 4.915 | 5.167 | 4.856 | 5.024 | 299,539 | -0.01(-0.17%) |
Jun 21, 2007 | 4.520 | 5.091 | 4.411 | 5.033 | 1,258,800 | +1.08(+27.45%) |
Jun 20, 2007 | 3.974 | 4.050 | 3.873 | 3.949 | 21,424 | -0.02(-0.45%) |
Jun 19, 2007 | 4.041 | 4.041 | 3.966 | 3.966 | 17,139 | -0.07(-1.85%) |
Jun 18, 2007 | 3.848 | 4.064 | 3.848 | 4.041 | 36,421 | +0.10(+2.56%) |
Jun 15, 2007 | 3.966 | 3.982 | 3.898 | 3.940 | 16,901 | +0.04(+1.08%) |
Jun 14, 2007 | 3.898 | 3.966 | 3.798 | 3.898 | 23,566 | +0.05(+1.31%) |
Jun 13, 2007 | 3.831 | 3.898 | 3.714 | 3.848 | 15,234 | +0.08(+2.23%) |
Jun 12, 2007 | 3.806 | 3.873 | 3.655 | 3.764 | 19,638 | -0.10(-2.61%) |
Jun 11, 2007 | 4.184 | 4.184 | 3.848 | 3.865 | 26,526 | +0.06(+1.55%) |
Jun 08, 2007 | 3.789 | 3.823 | 3.739 | 3.806 | 17,242 | +0.03(+0.67%) |
Jun 07, 2007 | 3.831 | 3.907 | 3.697 | 3.781 | 25,687 | -0.13(-3.23%) |
Jun 06, 2007 | 3.915 | 3.957 | 3.823 | 3.907 | 20,281 | +0.00(+0.00%) |
Jun 05, 2007 | 3.915 | 3.957 | 3.907 | 3.907 | 19,347 | +0.03(+0.87%) |
Jun 04, 2007 | 3.957 | 3.957 | 3.756 | 3.873 | 34,566 | -0.06(-1.50%) |
Jun 01, 2007 | 4.176 | 4.251 | 3.932 | 3.932 | 48,263 | -0.24(-5.84%) |
May 31, 2007 | 4.083 | 4.201 | 3.924 | 4.176 | 20,412 | +0.06(+1.43%) |
May 30, 2007 | 4.226 | 4.312 | 4.092 | 4.117 | 42,688 | -0.13(-2.97%) |
May 29, 2007 | 4.159 | 4.251 | 4.117 | 4.243 | 43,032 | +0.11(+2.64%) |
May 25, 2007 | 4.033 | 4.243 | 3.814 | 4.134 | 39,715 | +0.13(+3.14%) |
May 24, 2007 | 3.781 | 4.008 | 3.739 | 4.008 | 57,926 | +0.17(+4.38%) |
May 23, 2007 | 3.823 | 3.848 | 3.739 | 3.840 | 8,892 | +0.07(+1.78%) |
May 22, 2007 | 3.739 | 3.840 | 3.739 | 3.772 | 13,083 | +0.03(+0.90%) |
May 21, 2007 | 3.865 | 3.865 | 3.688 | 3.739 | 30,228 | -0.16(-4.09%) |
May 18, 2007 | 3.907 | 3.991 | 3.814 | 3.898 | 28,145 | +0.02(+0.43%) |
May 17, 2007 | 4.033 | 4.041 | 3.789 | 3.882 | 75,529 | -0.22(-5.33%) |
May 16, 2007 | 4.377 | 4.377 | 4.016 | 4.100 | 61,170 | -0.14(-3.34%) |
May 15, 2007 | 4.058 | 4.487 | 4.050 | 4.242 | 106,945 | +0.10(+2.41%) |
May 14, 2007 | 4.369 | 4.487 | 3.999 | 4.142 | 119,958 | -0.22(-5.01%) |
May 11, 2007 | 4.125 | 4.369 | 4.075 | 4.360 | 180,198 | +0.35(+8.80%) |
May 10, 2007 | 3.982 | 4.058 | 3.865 | 4.008 | 50,108 | +0.03(+0.85%) |
May 09, 2007 | 3.823 | 3.982 | 3.739 | 3.974 | 85,876 | +0.24(+6.29%) |
May 08, 2007 | 3.714 | 3.823 | 3.663 | 3.739 | 53,147 | +0.15(+4.22%) |
May 07, 2007 | 3.756 | 3.756 | 3.571 | 3.588 | 25,002 | -0.17(-4.47%) |
May 04, 2007 | 3.840 | 3.949 | 3.697 | 3.756 | 46,549 | -0.12(-3.04%) |
May 03, 2007 | 3.562 | 3.949 | 3.554 | 3.873 | 58,952 | +0.32(+8.98%) |
May 02, 2007 | 3.646 | 3.680 | 3.512 | 3.554 | 39,064 | -0.09(-2.53%) |