Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.860 | 6.100 | 5.860 | 6.030 | 44,900 | +0.12(+2.03%) |
Jul 30, 2007 | 5.780 | 6.050 | 5.710 | 5.910 | 73,000 | +0.21(+3.68%) |
Jul 27, 2007 | 5.500 | 5.850 | 5.500 | 5.700 | 34,100 | +0.10(+1.79%) |
Jul 26, 2007 | 5.850 | 5.850 | 5.270 | 5.600 | 94,300 | -0.27(-4.60%) |
Jul 25, 2007 | 6.220 | 6.220 | 5.850 | 5.870 | 55,100 | -0.33(-5.32%) |
Jul 24, 2007 | 6.130 | 6.300 | 6.100 | 6.200 | 30,500 | +0.08(+1.31%) |
Jul 23, 2007 | 6.280 | 6.300 | 6.060 | 6.120 | 52,800 | -0.02(-0.33%) |
Jul 20, 2007 | 6.120 | 6.250 | 6.050 | 6.140 | 38,200 | -0.01(-0.16%) |
Jul 19, 2007 | 6.220 | 6.260 | 6.100 | 6.150 | 36,000 | -0.05(-0.81%) |
Jul 18, 2007 | 6.120 | 6.200 | 6.010 | 6.200 | 56,200 | -0.02(-0.32%) |
Jul 17, 2007 | 5.840 | 6.240 | 5.840 | 6.220 | 104,200 | +0.39(+6.69%) |
Jul 16, 2007 | 5.910 | 6.200 | 5.830 | 5.830 | 50,200 | -0.07(-1.19%) |
Jul 13, 2007 | 6.000 | 6.000 | 5.900 | 5.900 | 31,100 | -0.06(-1.01%) |
Jul 12, 2007 | 5.900 | 6.300 | 5.704 | 5.960 | 191,500 | +0.06(+1.02%) |
Jul 11, 2007 | 5.550 | 5.930 | 5.550 | 5.900 | 77,900 | +0.30(+5.36%) |
Jul 10, 2007 | 5.650 | 5.690 | 5.500 | 5.600 | 45,100 | -0.15(-2.61%) |
Jul 09, 2007 | 5.750 | 6.000 | 5.600 | 5.750 | 144,200 | +0.15(+2.68%) |
Jul 06, 2007 | 5.560 | 5.683 | 5.560 | 5.600 | 26,800 | -0.01(-0.18%) |
Jul 05, 2007 | 5.690 | 5.690 | 5.520 | 5.610 | 37,100 | -0.05(-0.88%) |
Jul 03, 2007 | 5.600 | 5.700 | 5.600 | 5.660 | 64,800 | +0.06(+1.07%) |
Jul 02, 2007 | 5.380 | 5.600 | 5.330 | 5.600 | 128,600 | +0.34(+6.46%) |
Jun 29, 2007 | 5.300 | 5.400 | 5.100 | 5.260 | 91,300 | -0.04(-0.75%) |
Jun 28, 2007 | 5.430 | 5.430 | 5.160 | 5.300 | 38,900 | +0.05(+0.95%) |
Jun 27, 2007 | 5.250 | 5.280 | 5.150 | 5.250 | 45,500 | +0.04(+0.81%) |
Jun 26, 2007 | 5.220 | 5.450 | 5.162 | 5.208 | 95,900 | +0.04(+0.74%) |
Jun 25, 2007 | 5.010 | 5.350 | 4.950 | 5.170 | 188,100 | +0.32(+6.60%) |
Jun 22, 2007 | 4.830 | 4.900 | 4.750 | 4.850 | 15,800 | -0.05(-1.02%) |
Jun 21, 2007 | 4.910 | 4.960 | 4.750 | 4.900 | 21,800 | -0.08(-1.57%) |
Jun 20, 2007 | 4.990 | 5.000 | 4.978 | 4.978 | 3,100 | -0.02(-0.44%) |
Jun 19, 2007 | 4.920 | 5.010 | 4.890 | 5.000 | 55,800 | +0.09(+1.83%) |
Jun 18, 2007 | 4.950 | 4.950 | 4.870 | 4.910 | 18,800 | -0.06(-1.21%) |
Jun 15, 2007 | 4.750 | 4.970 | 4.750 | 4.970 | 23,100 | +0.19(+3.97%) |
Jun 14, 2007 | 4.890 | 4.970 | 4.750 | 4.780 | 16,100 | -0.09(-1.85%) |
Jun 13, 2007 | 4.850 | 4.970 | 4.757 | 4.870 | 39,400 | +0.02(+0.41%) |
Jun 12, 2007 | 4.840 | 4.850 | 4.660 | 4.850 | 28,100 | +0.00(+0.00%) |
Jun 11, 2007 | 4.730 | 4.870 | 4.730 | 4.850 | 24,800 | +0.19(+4.08%) |
Jun 08, 2007 | 4.570 | 4.700 | 4.541 | 4.660 | 34,600 | +0.11(+2.42%) |
Jun 07, 2007 | 4.800 | 4.800 | 4.500 | 4.550 | 62,500 | -0.27(-5.60%) |
Jun 06, 2007 | 4.830 | 4.900 | 4.711 | 4.820 | 25,900 | -0.13(-2.63%) |
Jun 05, 2007 | 5.060 | 5.150 | 4.850 | 4.950 | 25,100 | -0.08(-1.59%) |
Jun 04, 2007 | 4.980 | 5.250 | 4.980 | 5.030 | 118,100 | +0.08(+1.62%) |
Jun 01, 2007 | 4.980 | 5.040 | 4.810 | 4.950 | 91,600 | +0.05(+1.02%) |
May 31, 2007 | 4.770 | 5.100 | 4.770 | 4.900 | 120,500 | +0.06(+1.24%) |
May 30, 2007 | 4.900 | 4.900 | 4.800 | 4.840 | 8,000 | +0.01(+0.21%) |
May 29, 2007 | 4.660 | 4.910 | 4.550 | 4.830 | 24,100 | +0.20(+4.32%) |
May 25, 2007 | 4.640 | 4.650 | 4.630 | 4.630 | 7,700 | -0.04(-0.87%) |
May 24, 2007 | 4.790 | 4.790 | 4.660 | 4.671 | 17,800 | -0.19(-3.90%) |
May 23, 2007 | 4.990 | 4.990 | 4.810 | 4.860 | 44,200 | -0.06(-1.22%) |
May 22, 2007 | 4.990 | 4.990 | 4.800 | 4.920 | 74,900 | -0.01(-0.20%) |
May 21, 2007 | 4.610 | 4.980 | 4.610 | 4.930 | 188,000 | +0.30(+6.48%) |
May 18, 2007 | 4.590 | 4.700 | 4.540 | 4.630 | 62,900 | +0.14(+3.12%) |
May 17, 2007 | 4.750 | 4.750 | 4.460 | 4.490 | 47,700 | -0.27(-5.67%) |
May 16, 2007 | 4.330 | 4.860 | 4.300 | 4.760 | 220,100 | +0.48(+11.21%) |
May 15, 2007 | 4.440 | 4.500 | 4.280 | 4.280 | 171,200 | -0.19(-4.25%) |
May 14, 2007 | 5.000 | 5.060 | 4.360 | 4.470 | 438,500 | +0.22(+5.18%) |
May 11, 2007 | 4.220 | 4.280 | 4.200 | 4.250 | 72,600 | +0.03(+0.71%) |
May 10, 2007 | 4.270 | 4.290 | 4.220 | 4.220 | 69,700 | -0.05(-1.17%) |
May 09, 2007 | 4.250 | 4.280 | 4.220 | 4.270 | 33,900 | +0.04(+0.94%) |
May 08, 2007 | 4.310 | 4.310 | 4.220 | 4.230 | 28,700 | -0.08(-1.85%) |
May 07, 2007 | 4.250 | 4.350 | 4.180 | 4.310 | 79,100 | +0.16(+3.86%) |
May 04, 2007 | 4.190 | 4.230 | 4.110 | 4.150 | 46,800 | +0.00(+0.00%) |
May 03, 2007 | 4.190 | 4.190 | 4.140 | 4.150 | 21,800 | -0.06(-1.42%) |
May 02, 2007 | 4.210 | 4.240 | 4.150 | 4.210 | 12,100 | -0.04(-0.94%) |