Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.100 | 5.100 | 4.900 | 4.900 | 47,030 | -0.10(-2.00%) |
Jul 30, 2007 | 5.060 | 5.060 | 4.970 | 5.000 | 46,656 | +0.10(+2.04%) |
Jul 27, 2007 | 4.850 | 4.940 | 4.770 | 4.900 | 99,262 | +0.05(+1.03%) |
Jul 26, 2007 | 4.860 | 4.920 | 4.750 | 4.850 | 16,050 | +0.18(+3.85%) |
Jul 25, 2007 | 4.750 | 4.750 | 4.670 | 4.670 | 1,800 | -0.38(-7.52%) |
Jul 24, 2007 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 5.310 | 5.310 | 5.050 | 5.050 | 22,507 | -0.45(-8.18%) |
Jul 20, 2007 | 5.480 | 5.500 | 5.450 | 5.500 | 4,400 | +0.03(+0.55%) |
Jul 19, 2007 | 5.490 | 5.600 | 5.470 | 5.470 | 4,550 | -0.01(-0.18%) |
Jul 18, 2007 | 5.300 | 5.480 | 5.240 | 5.480 | 9,966 | +0.20(+3.79%) |
Jul 17, 2007 | 5.440 | 5.440 | 5.280 | 5.280 | 7,050 | -0.15(-2.76%) |
Jul 16, 2007 | 5.450 | 5.500 | 5.430 | 5.430 | 1,650 | -0.04(-0.73%) |
Jul 13, 2007 | 5.940 | 5.940 | 5.360 | 5.470 | 17,118 | -0.16(-2.84%) |
Jul 12, 2007 | 5.670 | 5.800 | 5.630 | 5.630 | 21,433 | +0.16(+2.93%) |
Jul 11, 2007 | 5.300 | 5.580 | 5.300 | 5.470 | 8,468 | +0.01(+0.18%) |
Jul 10, 2007 | 5.200 | 5.790 | 5.200 | 5.460 | 26,700 | +0.31(+6.02%) |
Jul 09, 2007 | 4.600 | 5.150 | 4.590 | 5.150 | 43,303 | +0.56(+12.20%) |
Jul 06, 2007 | 4.670 | 4.710 | 4.570 | 4.590 | 29,011 | +0.03(+0.66%) |
Jul 05, 2007 | 4.520 | 4.690 | 4.520 | 4.560 | 43,795 | -0.16(-3.39%) |
Jul 03, 2007 | 4.630 | 4.720 | 4.630 | 4.720 | 33,625 | +0.08(+1.72%) |
Jul 02, 2007 | 4.650 | 4.650 | 4.510 | 4.640 | 37,266 | +0.00(+0.00%) |
Jun 29, 2007 | 4.650 | 4.650 | 4.510 | 4.640 | 37,266 | +0.07(+1.53%) |
Jun 28, 2007 | 4.600 | 4.640 | 4.460 | 4.570 | 27,414 | +0.07(+1.56%) |
Jun 27, 2007 | 4.300 | 4.500 | 4.250 | 4.500 | 44,557 | +0.20(+4.65%) |
Jun 26, 2007 | 4.430 | 4.430 | 4.070 | 4.300 | 56,350 | -0.24(-5.29%) |
Jun 25, 2007 | 4.500 | 4.600 | 4.500 | 4.540 | 16,010 | -0.04(-0.87%) |
Jun 22, 2007 | 4.820 | 4.820 | 4.550 | 4.580 | 80,466 | -0.33(-6.72%) |
Jun 21, 2007 | 4.890 | 4.910 | 4.880 | 4.910 | 26,450 | +0.03(+0.61%) |
Jun 20, 2007 | 4.860 | 4.890 | 4.860 | 4.880 | 7,881 | +0.02(+0.41%) |
Jun 19, 2007 | 5.130 | 5.130 | 4.840 | 4.860 | 9,596 | -0.04(-0.82%) |
Jun 18, 2007 | 5.290 | 5.290 | 4.890 | 4.900 | 36,073 | -0.06(-1.21%) |
Jun 15, 2007 | 4.850 | 5.000 | 4.850 | 4.960 | 11,935 | +0.11(+2.27%) |
Jun 14, 2007 | 4.850 | 4.940 | 4.770 | 4.850 | 8,900 | -0.02(-0.41%) |
Jun 13, 2007 | 4.850 | 4.870 | 4.600 | 4.870 | 9,126 | -0.07(-1.42%) |
Jun 12, 2007 | 5.350 | 5.350 | 4.930 | 4.940 | 24,298 | -0.41(-7.66%) |
Jun 11, 2007 | 5.580 | 5.580 | 5.140 | 5.350 | 7,600 | +0.07(+1.33%) |
Jun 08, 2007 | 5.250 | 5.420 | 5.180 | 5.280 | 19,011 | -0.25(-4.52%) |
Jun 07, 2007 | 5.850 | 5.990 | 5.430 | 5.530 | 26,516 | -0.26(-4.49%) |
Jun 06, 2007 | 5.700 | 5.790 | 5.530 | 5.790 | 14,216 | +0.09(+1.58%) |
Jun 05, 2007 | 5.720 | 5.870 | 5.700 | 5.700 | 33,288 | -0.01(-0.18%) |
Jun 04, 2007 | 5.700 | 5.840 | 5.700 | 5.710 | 25,030 | +0.01(+0.18%) |
Jun 01, 2007 | 5.420 | 5.970 | 5.420 | 5.700 | 17,016 | +0.03(+0.53%) |
May 31, 2007 | 5.700 | 5.700 | 5.650 | 5.670 | 10,313 | -0.08(-1.39%) |
May 30, 2007 | 5.920 | 5.920 | 5.650 | 5.750 | 38,019 | -0.18(-3.04%) |
May 29, 2007 | 6.240 | 6.270 | 5.930 | 5.930 | 6,100 | -3.29(-35.68%) |
May 25, 2007 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
May 24, 2007 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
May 23, 2007 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
May 22, 2007 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
May 21, 2007 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
May 18, 2007 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
May 17, 2007 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
May 16, 2007 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
May 15, 2007 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
May 14, 2007 | 9.220 | 9.220 | 9.220 | 9.220 | 0 | +0.00(+0.00%) |
May 11, 2007 | 9.490 | 9.490 | 9.030 | 9.220 | 11,302 | +0.00(+0.00%) |
May 10, 2007 | 9.490 | 9.490 | 9.030 | 9.220 | 11,302 | -1.14(-11.00%) |
May 09, 2007 | 10.32 | 10.36 | 10.32 | 10.36 | 101,862 | +0.02(+0.19%) |
May 08, 2007 | 10.32 | 10.35 | 10.31 | 10.34 | 2,645 | +0.01(+0.10%) |
May 07, 2007 | 10.10 | 10.33 | 10.10 | 10.33 | 9,455 | +0.14(+1.37%) |
May 04, 2007 | 10.32 | 10.35 | 10.14 | 10.19 | 5,750 | +0.02(+0.20%) |
May 03, 2007 | 9.950 | 10.30 | 9.950 | 10.17 | 10,140 | +0.22(+2.21%) |
May 02, 2007 | 9.850 | 9.950 | 9.330 | 9.950 | 22,164 | +0.08(+0.81%) |