Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.750 | 5.050 | 4.660 | 4.850 | 5,132,044 | +0.15(+3.19%) |
Jul 30, 2007 | 4.580 | 4.780 | 4.530 | 4.700 | 2,834,949 | +0.12(+2.62%) |
Jul 27, 2007 | 4.650 | 4.750 | 4.570 | 4.580 | 4,796,916 | -0.09(-1.93%) |
Jul 26, 2007 | 4.750 | 4.820 | 4.600 | 4.670 | 3,973,704 | -0.20(-4.11%) |
Jul 25, 2007 | 4.900 | 4.920 | 4.750 | 4.870 | 2,207,371 | -0.08(-1.62%) |
Jul 24, 2007 | 5.050 | 5.080 | 4.950 | 4.950 | 73,580 | -0.05(-1.00%) |
Jul 23, 2007 | 5.170 | 5.170 | 4.970 | 5.000 | 2,842,331 | -0.15(-2.91%) |
Jul 20, 2007 | 5.230 | 5.270 | 5.130 | 5.150 | 4,941,986 | +0.00(+0.00%) |
Jul 19, 2007 | 4.910 | 5.220 | 4.900 | 5.150 | 8,704,362 | +0.24(+4.89%) |
Jul 18, 2007 | 4.700 | 4.970 | 4.660 | 4.910 | 5,887,340 | +0.14(+2.94%) |
Jul 17, 2007 | 4.950 | 5.000 | 4.720 | 4.770 | 7,348,784 | -0.20(-4.02%) |
Jul 16, 2007 | 5.190 | 5.240 | 4.810 | 4.970 | 7,435,446 | -0.30(-5.69%) |
Jul 13, 2007 | 5.450 | 5.450 | 5.170 | 5.270 | 12,542,148 | -0.06(-1.13%) |
Jul 12, 2007 | 5.100 | 5.630 | 4.550 | 5.330 | 40,432,008 | -1.89(-26.18%) |
Jul 11, 2007 | 7.110 | 7.300 | 7.080 | 7.220 | 2,761,681 | +0.10(+1.40%) |
Jul 10, 2007 | 7.110 | 7.270 | 7.080 | 7.120 | 2,563,259 | -0.04(-0.56%) |
Jul 09, 2007 | 7.450 | 7.500 | 7.150 | 7.160 | 3,688,832 | -0.21(-2.85%) |
Jul 06, 2007 | 7.020 | 7.450 | 7.010 | 7.370 | 3,601,800 | +0.27(+3.80%) |
Jul 05, 2007 | 7.010 | 7.180 | 6.960 | 7.100 | 5,980,605 | +0.20(+2.90%) |
Jul 03, 2007 | 6.490 | 7.000 | 6.360 | 6.900 | 3,787,442 | +0.66(+10.58%) |
Jul 02, 2007 | 6.290 | 6.400 | 6.200 | 6.240 | 1,977,289 | +0.00(+0.00%) |
Jun 29, 2007 | 6.290 | 6.400 | 6.200 | 6.240 | 1,977,289 | -0.01(-0.16%) |
Jun 28, 2007 | 6.200 | 6.530 | 6.200 | 6.250 | 2,625,976 | +0.07(+1.13%) |
Jun 27, 2007 | 6.040 | 6.190 | 6.020 | 6.180 | 2,868,139 | +0.13(+2.15%) |
Jun 26, 2007 | 6.290 | 6.300 | 5.960 | 6.050 | 3,132,244 | -0.24(-3.82%) |
Jun 25, 2007 | 6.360 | 6.410 | 6.260 | 6.290 | 1,507,113 | -0.10(-1.56%) |
Jun 22, 2007 | 6.370 | 6.440 | 6.290 | 6.390 | 2,240,565 | +0.02(+0.31%) |
Jun 21, 2007 | 6.350 | 6.420 | 6.220 | 6.370 | 2,616,421 | +0.05(+0.79%) |
Jun 20, 2007 | 6.400 | 6.480 | 6.320 | 6.320 | 2,610,215 | -0.09(-1.40%) |
Jun 19, 2007 | 6.220 | 6.440 | 6.120 | 6.410 | 4,917,551 | +0.20(+3.22%) |
Jun 18, 2007 | 6.220 | 6.300 | 6.170 | 6.210 | 1,483,273 | +0.03(+0.49%) |
Jun 15, 2007 | 6.180 | 6.230 | 6.130 | 6.180 | 1,835,364 | +0.06(+0.98%) |
Jun 14, 2007 | 5.970 | 6.140 | 5.970 | 6.120 | 1,861,008 | +0.13(+2.17%) |
Jun 13, 2007 | 5.960 | 6.040 | 5.950 | 5.990 | 2,099,424 | +0.05(+0.84%) |
Jun 12, 2007 | 5.950 | 5.970 | 5.880 | 5.940 | 3,262,595 | -0.04(-0.67%) |
Jun 11, 2007 | 5.980 | 6.060 | 5.930 | 5.980 | 3,614,359 | +0.08(+1.36%) |
Jun 08, 2007 | 6.100 | 6.200 | 5.890 | 5.900 | 4,505,607 | -0.29(-4.68%) |
Jun 07, 2007 | 6.300 | 6.410 | 6.050 | 6.190 | 2,850,245 | -0.20(-3.13%) |
Jun 06, 2007 | 6.470 | 6.470 | 6.280 | 6.390 | 2,948,274 | -0.09(-1.39%) |
Jun 05, 2007 | 6.400 | 6.480 | 6.310 | 6.480 | 2,091,143 | +0.09(+1.41%) |
Jun 04, 2007 | 6.360 | 6.450 | 6.260 | 6.390 | 1,743,390 | +0.02(+0.31%) |
Jun 01, 2007 | 6.250 | 6.450 | 6.210 | 6.370 | 4,504,023 | +0.26(+4.26%) |
May 31, 2007 | 5.980 | 6.160 | 5.940 | 6.110 | 4,058,280 | +0.26(+4.44%) |
May 30, 2007 | 5.950 | 6.030 | 5.840 | 5.850 | 1,924,339 | -0.21(-3.47%) |
May 29, 2007 | 6.120 | 6.170 | 6.010 | 6.060 | 2,765,959 | -0.01(-0.16%) |
May 25, 2007 | 5.980 | 6.090 | 5.960 | 6.070 | 2,067,719 | +0.17(+2.88%) |
May 24, 2007 | 6.200 | 6.230 | 5.850 | 5.900 | 2,619,580 | -0.34(-5.45%) |
May 23, 2007 | 6.190 | 6.280 | 6.190 | 6.240 | 2,558,725 | +0.10(+1.63%) |
May 22, 2007 | 6.340 | 6.360 | 6.100 | 6.140 | 1,865,923 | -0.20(-3.15%) |
May 21, 2007 | 6.140 | 6.350 | 6.090 | 6.340 | 3,118,061 | +0.00(+0.00%) |
May 18, 2007 | 6.140 | 6.350 | 6.090 | 6.340 | 3,118,061 | +0.23(+3.76%) |
May 17, 2007 | 6.160 | 6.160 | 6.030 | 6.110 | 2,765,566 | -0.07(-1.13%) |
May 16, 2007 | 6.160 | 6.230 | 6.050 | 6.180 | 1,892,681 | -0.06(-0.96%) |
May 15, 2007 | 6.320 | 6.330 | 6.160 | 6.240 | 2,532,511 | -0.06(-0.95%) |
May 14, 2007 | 6.470 | 6.510 | 6.210 | 6.300 | 3,187,865 | -0.21(-3.23%) |
May 11, 2007 | 6.490 | 6.560 | 6.480 | 6.510 | 2,272,399 | +0.05(+0.77%) |
May 10, 2007 | 6.500 | 6.590 | 6.420 | 6.460 | 1,447,769 | -0.14(-2.12%) |
May 09, 2007 | 6.530 | 6.690 | 6.520 | 6.600 | 2,072,454 | +0.07(+1.07%) |
May 08, 2007 | 6.670 | 6.720 | 6.510 | 6.530 | 3,348,139 | -0.24(-3.55%) |
May 07, 2007 | 6.920 | 6.920 | 6.680 | 6.770 | 2,342,328 | -0.04(-0.59%) |
May 04, 2007 | 6.700 | 6.970 | 6.670 | 6.810 | 4,825,018 | +0.24(+3.65%) |
May 03, 2007 | 6.500 | 6.650 | 6.490 | 6.570 | 3,299,209 | +0.17(+2.66%) |
May 02, 2007 | 6.240 | 6.480 | 6.200 | 6.400 | 3,108,319 | +0.09(+1.43%) |