Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.900 | 4.250 | 3.700 | 3.900 | 281,460 | +0.05(+1.30%) |
Jul 30, 2007 | 3.850 | 3.900 | 3.650 | 3.850 | 553,974 | -0.15(-3.75%) |
Jul 27, 2007 | 3.700 | 4.000 | 3.650 | 4.000 | 509,983 | +0.30(+8.11%) |
Jul 26, 2007 | 3.700 | 3.800 | 3.600 | 3.700 | 473,776 | -0.19(-4.88%) |
Jul 25, 2007 | 3.890 | 3.950 | 3.800 | 3.890 | 537,770 | -0.16(-3.95%) |
Jul 24, 2007 | 4.050 | 4.100 | 4.000 | 4.050 | 221,408 | -0.06(-1.46%) |
Jul 23, 2007 | 4.110 | 4.150 | 4.050 | 4.110 | 62,289 | -0.09(-2.14%) |
Jul 20, 2007 | 4.200 | 4.240 | 4.060 | 4.200 | 182,912 | +0.07(+1.69%) |
Jul 19, 2007 | 4.130 | 4.130 | 4.060 | 4.130 | 133,796 | +0.07(+1.72%) |
Jul 18, 2007 | 4.100 | 4.200 | 4.050 | 4.060 | 52,612 | -0.04(-0.98%) |
Jul 17, 2007 | 4.100 | 4.200 | 4.050 | 4.100 | 72,630 | -0.05(-1.20%) |
Jul 16, 2007 | 4.190 | 4.250 | 4.150 | 4.150 | 90,867 | -0.04(-0.95%) |
Jul 13, 2007 | 4.150 | 4.200 | 4.100 | 4.190 | 57,900 | +0.04(+0.96%) |
Jul 12, 2007 | 4.500 | 4.150 | 4.000 | 4.150 | 95,513 | -0.35(-7.78%) |
Jul 11, 2007 | 4.120 | 4.500 | 4.000 | 4.500 | 46,082 | +0.38(+9.22%) |
Jul 10, 2007 | 4.120 | 4.200 | 4.100 | 4.120 | 35,514 | +0.02(+0.49%) |
Jul 09, 2007 | 4.100 | 4.150 | 4.000 | 4.100 | 162,302 | -0.07(-1.68%) |
Jul 06, 2007 | 4.170 | 4.200 | 4.050 | 4.170 | 112,313 | +0.02(+0.48%) |
Jul 05, 2007 | 4.150 | 4.350 | 4.050 | 4.150 | 361,257 | -0.10(-2.35%) |
Jul 03, 2007 | 4.250 | 4.350 | 4.150 | 4.250 | 29,291 | +0.10(+2.41%) |
Jul 02, 2007 | 4.150 | 4.200 | 4.100 | 4.150 | 32,563 | +0.00(+0.00%) |
Jun 29, 2007 | 4.150 | 4.150 | 4.100 | 4.150 | 318,902 | +0.00(+0.00%) |
Jun 28, 2007 | 4.150 | 4.200 | 4.050 | 4.150 | 416,023 | +0.05(+1.22%) |
Jun 27, 2007 | 4.100 | 4.150 | 4.050 | 4.100 | 363,754 | +0.00(+0.00%) |
Jun 26, 2007 | 4.100 | 4.150 | 4.000 | 4.100 | 670,212 | -0.10(-2.38%) |
Jun 25, 2007 | 4.200 | 4.250 | 4.050 | 4.200 | 476,672 | +0.00(+0.00%) |
Jun 22, 2007 | 4.150 | 4.300 | 4.050 | 4.200 | 284,253 | +0.05(+1.20%) |
Jun 21, 2007 | 4.150 | 4.200 | 4.150 | 4.150 | 226,525 | -0.90(-17.82%) |
Jun 20, 2007 | 5.050 | 4.240 | 4.150 | 5.050 | 141,382 | +0.00(+0.00%) |
Jun 19, 2007 | 5.050 | 4.200 | 4.050 | 5.050 | 490,800 | +0.00(+0.00%) |
Jun 18, 2007 | 5.050 | 4.400 | 4.050 | 5.050 | 666,742 | +0.00(+0.00%) |
Jun 15, 2007 | 5.050 | 4.500 | 4.300 | 5.050 | 1,695,583 | +0.00(+0.00%) |
Jun 14, 2007 | 5.050 | 4.600 | 4.300 | 5.050 | 1,899,181 | +0.00(+0.00%) |
Jun 13, 2007 | 5.050 | 5.000 | 4.650 | 5.050 | 79,915 | +0.00(+0.00%) |
Jun 12, 2007 | 5.050 | 5.250 | 4.750 | 5.050 | 90,664 | +0.00(+0.00%) |
Jun 11, 2007 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Jun 08, 2007 | 5.050 | 5.250 | 4.800 | 5.050 | 105,856 | +0.10(+2.02%) |
Jun 07, 2007 | 4.950 | 5.000 | 4.850 | 4.950 | 67,191 | +0.05(+1.02%) |
Jun 06, 2007 | 4.900 | 5.000 | 4.700 | 4.900 | 405,210 | +0.05(+1.03%) |
Jun 05, 2007 | 4.850 | 4.900 | 4.700 | 4.850 | 168,767 | -0.05(-0.98%) |
Jun 04, 2007 | 4.898 | 4.920 | 4.700 | 4.898 | 255,096 | +0.30(+6.48%) |
Jun 01, 2007 | 4.600 | 4.800 | 4.600 | 4.600 | 75,380 | -0.05(-1.08%) |
May 31, 2007 | 4.650 | 4.800 | 4.650 | 4.650 | 169,388 | -0.10(-2.11%) |
May 30, 2007 | 4.750 | 4.750 | 4.450 | 4.750 | 209,554 | +0.15(+3.26%) |
May 29, 2007 | 4.600 | 4.700 | 4.550 | 4.600 | 79,204 | +0.05(+1.10%) |
May 25, 2007 | 4.550 | 4.700 | 4.550 | 4.550 | 173,804 | -0.05(-1.09%) |
May 24, 2007 | 4.600 | 4.750 | 4.600 | 4.600 | 194,634 | +0.00(+0.00%) |
May 23, 2007 | 4.600 | 4.700 | 4.500 | 4.600 | 159,200 | +0.01(+0.22%) |
May 22, 2007 | 4.500 | 4.610 | 4.500 | 4.590 | 288,978 | +0.09(+2.00%) |
May 21, 2007 | 4.500 | 4.600 | 4.450 | 4.500 | 115,887 | +0.00(+0.00%) |
May 18, 2007 | 4.500 | 4.850 | 4.480 | 4.500 | 228,040 | +0.00(+0.00%) |
May 17, 2007 | 4.500 | 4.600 | 4.400 | 4.500 | 181,573 | -0.15(-3.23%) |
May 16, 2007 | 4.650 | 4.800 | 4.550 | 4.650 | 3,699,205 | -0.15(-3.12%) |
May 15, 2007 | 4.800 | 5.000 | 4.750 | 4.800 | 4,382,477 | +0.30(+6.67%) |
May 14, 2007 | 4.500 | 5.150 | 4.250 | 4.500 | 1,136,049 | -0.85(-15.89%) |
May 11, 2007 | 5.350 | 5.900 | 5.200 | 5.350 | 1,598,185 | -0.45(-7.76%) |
May 10, 2007 | 5.800 | 6.250 | 5.600 | 5.800 | 1,148,099 | -0.30(-4.92%) |
May 09, 2007 | 6.100 | 6.250 | 6.100 | 6.100 | 562,531 | +0.10(+1.67%) |
May 08, 2007 | 6.000 | 6.250 | 6.000 | 6.000 | 63,396 | +0.05(+0.84%) |
May 07, 2007 | 5.950 | 6.150 | 5.950 | 5.950 | 64,542 | +0.15(+2.59%) |
May 04, 2007 | 5.800 | 6.000 | 5.750 | 5.800 | 66,740 | +0.05(+0.87%) |
May 03, 2007 | 5.750 | 5.950 | 5.750 | 5.750 | 69,009 | -0.10(-1.71%) |
May 02, 2007 | 5.850 | 6.000 | 5.800 | 5.850 | 573,558 | +0.00(+0.00%) |