Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.530 | 5.530 | 5.140 | 5.250 | 70,203 | -0.50(-8.70%) |
Jul 30, 2007 | 5.740 | 5.870 | 5.190 | 5.750 | 156,383 | -0.11(-1.88%) |
Jul 27, 2007 | 5.670 | 6.050 | 5.650 | 5.860 | 24,488 | -0.06(-1.01%) |
Jul 26, 2007 | 6.140 | 6.140 | 5.780 | 5.920 | 35,083 | -0.18(-2.95%) |
Jul 25, 2007 | 5.950 | 6.140 | 5.850 | 6.100 | 136,183 | +0.17(+2.87%) |
Jul 24, 2007 | 6.200 | 6.200 | 5.830 | 5.930 | 38,254 | -0.18(-2.94%) |
Jul 23, 2007 | 5.990 | 6.180 | 5.800 | 6.110 | 28,124 | +0.26(+4.44%) |
Jul 20, 2007 | 5.820 | 5.920 | 5.660 | 5.850 | 21,765 | +0.20(+3.54%) |
Jul 19, 2007 | 5.860 | 5.930 | 5.610 | 5.650 | 15,020 | -0.21(-3.58%) |
Jul 18, 2007 | 5.600 | 5.860 | 5.410 | 5.860 | 20,792 | +0.17(+2.99%) |
Jul 17, 2007 | 6.240 | 6.390 | 5.590 | 5.690 | 62,253 | -0.51(-8.23%) |
Jul 16, 2007 | 5.630 | 6.250 | 5.550 | 6.200 | 141,310 | +0.44(+7.64%) |
Jul 13, 2007 | 5.760 | 5.760 | 5.530 | 5.760 | 5,907 | +0.05(+0.88%) |
Jul 12, 2007 | 5.640 | 5.940 | 5.610 | 5.710 | 13,890 | -0.11(-1.89%) |
Jul 11, 2007 | 6.000 | 6.000 | 5.762 | 5.820 | 4,930 | -0.08(-1.36%) |
Jul 10, 2007 | 5.830 | 6.010 | 5.830 | 5.900 | 8,759 | -0.01(-0.17%) |
Jul 09, 2007 | 5.610 | 5.940 | 5.550 | 5.910 | 34,730 | +0.36(+6.49%) |
Jul 06, 2007 | 5.380 | 5.700 | 5.380 | 5.550 | 18,075 | +0.10(+1.83%) |
Jul 05, 2007 | 5.680 | 5.840 | 5.410 | 5.450 | 27,425 | -0.37(-6.36%) |
Jul 03, 2007 | 5.970 | 5.970 | 5.690 | 5.820 | 16,242 | +0.01(+0.17%) |
Jul 02, 2007 | 5.590 | 5.830 | 5.530 | 5.810 | 34,579 | +0.36(+6.61%) |
Jun 29, 2007 | 5.390 | 5.460 | 5.310 | 5.450 | 13,031 | +0.15(+2.83%) |
Jun 28, 2007 | 5.440 | 5.540 | 5.060 | 5.300 | 28,430 | -0.09(-1.67%) |
Jun 27, 2007 | 5.270 | 5.430 | 5.081 | 5.390 | 10,092 | +0.05(+0.94%) |
Jun 26, 2007 | 5.410 | 5.450 | 5.090 | 5.340 | 109,560 | +0.03(+0.56%) |
Jun 25, 2007 | 6.100 | 6.100 | 5.300 | 5.310 | 66,579 | -0.55(-9.39%) |
Jun 22, 2007 | 5.850 | 6.040 | 5.750 | 5.860 | 24,602 | -0.05(-0.90%) |
Jun 21, 2007 | 6.070 | 6.070 | 5.750 | 5.913 | 20,771 | -0.04(-0.61%) |
Jun 20, 2007 | 5.960 | 6.240 | 5.860 | 5.950 | 68,500 | -0.09(-1.50%) |
Jun 19, 2007 | 5.990 | 6.140 | 5.750 | 6.040 | 100,400 | -0.03(-0.49%) |
Jun 18, 2007 | 5.350 | 6.070 | 5.350 | 6.070 | 283,900 | +0.83(+15.84%) |
Jun 15, 2007 | 5.230 | 5.300 | 5.150 | 5.240 | 67,900 | +0.14(+2.72%) |
Jun 14, 2007 | 5.070 | 5.340 | 4.990 | 5.101 | 21,100 | -0.10(-1.90%) |
Jun 13, 2007 | 5.260 | 5.260 | 5.120 | 5.200 | 6,100 | -0.10(-1.89%) |
Jun 12, 2007 | 5.110 | 5.390 | 5.088 | 5.300 | 14,300 | +0.24(+4.74%) |
Jun 11, 2007 | 5.010 | 5.110 | 4.990 | 5.060 | 9,801 | +0.03(+0.60%) |
Jun 08, 2007 | 5.140 | 5.140 | 4.990 | 5.030 | 8,228 | -0.13(-2.52%) |
Jun 07, 2007 | 5.120 | 5.330 | 4.970 | 5.160 | 9,618 | -0.05(-0.96%) |
Jun 06, 2007 | 5.360 | 5.380 | 5.090 | 5.210 | 25,058 | -0.09(-1.70%) |
Jun 05, 2007 | 5.400 | 5.400 | 5.249 | 5.300 | 12,053 | -0.03(-0.56%) |
Jun 04, 2007 | 5.240 | 5.400 | 5.080 | 5.330 | 43,805 | +0.09(+1.72%) |
Jun 01, 2007 | 4.880 | 5.250 | 4.880 | 5.240 | 34,604 | +0.33(+6.72%) |
May 31, 2007 | 4.850 | 5.020 | 4.840 | 4.910 | 15,724 | +0.06(+1.24%) |
May 30, 2007 | 4.740 | 4.990 | 4.740 | 4.850 | 11,570 | +0.09(+1.89%) |
May 29, 2007 | 4.840 | 4.840 | 4.660 | 4.760 | 13,898 | -0.05(-1.04%) |
May 25, 2007 | 4.760 | 4.830 | 4.737 | 4.810 | 6,000 | +0.03(+0.63%) |
May 24, 2007 | 4.750 | 4.884 | 4.750 | 4.780 | 10,536 | -0.10(-2.05%) |
May 23, 2007 | 4.818 | 4.890 | 4.740 | 4.880 | 9,034 | +0.03(+0.62%) |
May 22, 2007 | 4.890 | 4.900 | 4.820 | 4.850 | 5,412 | +0.05(+1.04%) |
May 21, 2007 | 4.800 | 4.890 | 4.660 | 4.800 | 40,899 | +0.04(+0.84%) |
May 18, 2007 | 4.850 | 4.930 | 4.720 | 4.760 | 27,796 | -0.14(-2.86%) |
May 17, 2007 | 4.820 | 5.000 | 4.820 | 4.900 | 23,166 | -0.02(-0.49%) |
May 16, 2007 | 5.050 | 5.050 | 4.870 | 4.924 | 10,105 | -0.09(-1.71%) |
May 15, 2007 | 4.950 | 5.250 | 4.860 | 5.010 | 12,196 | +0.15(+3.09%) |
May 14, 2007 | 4.930 | 5.140 | 4.800 | 4.859 | 37,287 | -0.09(-1.83%) |
May 11, 2007 | 4.810 | 5.010 | 4.800 | 4.950 | 23,327 | +0.02(+0.41%) |
May 10, 2007 | 5.050 | 5.160 | 4.800 | 4.930 | 31,690 | -0.12(-2.38%) |
May 09, 2007 | 5.140 | 5.140 | 5.010 | 5.050 | 17,454 | -0.15(-2.88%) |
May 08, 2007 | 5.450 | 5.450 | 5.100 | 5.200 | 74,632 | -0.10(-1.89%) |
May 07, 2007 | 5.070 | 5.490 | 5.070 | 5.300 | 113,318 | +0.26(+5.16%) |
May 04, 2007 | 5.350 | 5.640 | 4.960 | 5.040 | 301,440 | -0.23(-4.36%) |
May 03, 2007 | 4.800 | 5.330 | 4.720 | 5.270 | 178,592 | +0.45(+9.34%) |
May 02, 2007 | 4.770 | 4.906 | 4.600 | 4.820 | 154,693 | -0.18(-3.60%) |