Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.070 | 5.250 | 5.050 | 5.090 | 587,477 | -0.01(-0.20%) |
Jul 30, 2007 | 4.800 | 5.150 | 4.800 | 5.100 | 594,673 | +0.28(+5.81%) |
Jul 27, 2007 | 4.690 | 4.820 | 4.560 | 4.820 | 352,302 | +0.14(+2.99%) |
Jul 26, 2007 | 4.770 | 5.080 | 4.400 | 4.680 | 611,939 | -0.19(-3.90%) |
Jul 25, 2007 | 4.920 | 4.920 | 4.550 | 4.870 | 12,100 | -0.27(-5.25%) |
Jul 24, 2007 | 5.150 | 5.170 | 5.140 | 5.140 | 21,390 | -0.03(-0.58%) |
Jul 23, 2007 | 5.000 | 5.180 | 4.850 | 5.170 | 428,315 | +0.16(+3.19%) |
Jul 20, 2007 | 5.060 | 5.100 | 4.900 | 5.010 | 516,311 | -0.04(-0.79%) |
Jul 19, 2007 | 4.700 | 5.080 | 4.700 | 5.050 | 625,090 | +0.41(+8.84%) |
Jul 18, 2007 | 4.590 | 4.690 | 4.540 | 4.640 | 362,977 | +0.09(+1.98%) |
Jul 17, 2007 | 4.520 | 4.610 | 4.490 | 4.550 | 236,129 | +0.05(+1.11%) |
Jul 16, 2007 | 4.600 | 4.690 | 4.500 | 4.500 | 496,692 | -0.10(-2.17%) |
Jul 13, 2007 | 4.450 | 4.610 | 4.450 | 4.600 | 388,774 | +0.15(+3.37%) |
Jul 12, 2007 | 4.440 | 4.470 | 4.410 | 4.450 | 406,589 | +0.06(+1.37%) |
Jul 11, 2007 | 4.300 | 4.430 | 4.270 | 4.390 | 319,208 | +0.09(+2.09%) |
Jul 10, 2007 | 4.500 | 4.570 | 4.160 | 4.300 | 567,593 | -0.15(-3.37%) |
Jul 09, 2007 | 4.300 | 4.450 | 4.240 | 4.450 | 716,580 | +0.21(+4.95%) |
Jul 06, 2007 | 4.250 | 4.270 | 4.200 | 4.240 | 367,383 | +0.03(+0.71%) |
Jul 05, 2007 | 4.260 | 4.300 | 4.200 | 4.210 | 334,673 | -0.04(-0.94%) |
Jul 03, 2007 | 4.020 | 4.280 | 4.000 | 4.250 | 917,418 | +0.30(+7.59%) |
Jul 02, 2007 | 3.880 | 3.980 | 3.880 | 3.950 | 257,791 | +0.00(+0.00%) |
Jun 29, 2007 | 3.880 | 3.980 | 3.880 | 3.950 | 257,791 | +0.07(+1.80%) |
Jun 28, 2007 | 4.000 | 4.000 | 3.870 | 3.880 | 75,498 | -0.06(-1.52%) |
Jun 27, 2007 | 3.800 | 3.940 | 3.760 | 3.940 | 196,882 | +0.14(+3.68%) |
Jun 26, 2007 | 3.900 | 3.920 | 3.760 | 3.800 | 176,706 | -0.14(-3.55%) |
Jun 25, 2007 | 3.990 | 4.050 | 3.920 | 3.940 | 100,374 | -0.02(-0.51%) |
Jun 22, 2007 | 4.030 | 4.040 | 3.920 | 3.960 | 69,488 | -0.05(-1.25%) |
Jun 21, 2007 | 4.090 | 4.100 | 3.970 | 4.010 | 255,800 | +0.01(+0.25%) |
Jun 20, 2007 | 4.050 | 4.150 | 4.000 | 4.000 | 216,637 | -0.05(-1.23%) |
Jun 19, 2007 | 4.010 | 4.050 | 3.980 | 4.050 | 150,572 | +0.08(+2.02%) |
Jun 18, 2007 | 3.990 | 4.050 | 3.960 | 3.970 | 172,162 | -0.04(-1.00%) |
Jun 15, 2007 | 3.980 | 4.050 | 3.960 | 4.010 | 140,078 | +0.05(+1.26%) |
Jun 14, 2007 | 3.940 | 3.960 | 3.900 | 3.960 | 105,361 | +0.11(+2.86%) |
Jun 13, 2007 | 3.710 | 3.850 | 3.710 | 3.850 | 139,064 | +0.08(+2.12%) |
Jun 12, 2007 | 3.850 | 3.880 | 3.770 | 3.770 | 181,672 | -0.10(-2.58%) |
Jun 11, 2007 | 3.890 | 3.910 | 3.820 | 3.870 | 149,069 | +0.09(+2.38%) |
Jun 08, 2007 | 3.720 | 3.820 | 3.690 | 3.780 | 264,087 | +0.00(+0.00%) |
Jun 07, 2007 | 3.930 | 3.990 | 3.760 | 3.780 | 207,034 | -0.19(-4.79%) |
Jun 06, 2007 | 3.950 | 3.970 | 3.810 | 3.970 | 192,630 | -0.02(-0.50%) |
Jun 05, 2007 | 4.050 | 4.080 | 3.930 | 3.990 | 468,493 | -0.07(-1.72%) |
Jun 04, 2007 | 3.950 | 4.070 | 3.900 | 4.060 | 758,984 | +0.11(+2.78%) |
Jun 01, 2007 | 3.780 | 3.950 | 3.780 | 3.950 | 700,360 | +0.17(+4.50%) |
May 31, 2007 | 3.750 | 3.800 | 3.700 | 3.780 | 255,512 | +0.06(+1.61%) |
May 30, 2007 | 3.510 | 3.730 | 3.510 | 3.720 | 302,985 | +0.10(+2.76%) |
May 29, 2007 | 3.670 | 3.740 | 3.590 | 3.620 | 268,331 | -0.07(-1.90%) |
May 25, 2007 | 3.470 | 3.690 | 3.470 | 3.690 | 209,073 | +0.20(+5.73%) |
May 24, 2007 | 3.680 | 3.680 | 3.440 | 3.490 | 393,429 | -0.16(-4.38%) |
May 23, 2007 | 3.700 | 3.700 | 3.640 | 3.650 | 323,915 | +0.00(+0.00%) |
May 22, 2007 | 3.770 | 3.840 | 3.650 | 3.650 | 484,875 | +0.00(+0.00%) |
May 21, 2007 | 3.340 | 3.650 | 3.340 | 3.650 | 688,422 | +0.00(+0.00%) |
May 18, 2007 | 3.340 | 3.650 | 3.340 | 3.650 | 688,422 | +0.32(+9.61%) |
May 17, 2007 | 3.250 | 3.350 | 3.060 | 3.330 | 339,724 | +0.05(+1.52%) |
May 16, 2007 | 3.410 | 3.440 | 3.250 | 3.280 | 157,829 | -0.13(-3.81%) |
May 15, 2007 | 3.390 | 3.510 | 3.380 | 3.410 | 234,618 | +0.00(+0.00%) |
May 14, 2007 | 3.530 | 3.530 | 3.360 | 3.410 | 150,683 | -0.08(-2.29%) |
May 11, 2007 | 3.500 | 3.600 | 3.450 | 3.490 | 193,806 | +0.01(+0.29%) |
May 10, 2007 | 3.670 | 3.670 | 3.400 | 3.480 | 303,113 | -0.24(-6.45%) |
May 09, 2007 | 3.680 | 3.730 | 3.630 | 3.720 | 404,416 | +0.04(+1.09%) |
May 08, 2007 | 3.820 | 3.820 | 3.630 | 3.680 | 256,394 | -0.14(-3.66%) |
May 07, 2007 | 3.890 | 3.950 | 3.820 | 3.820 | 190,516 | -0.05(-1.29%) |
May 04, 2007 | 3.710 | 3.870 | 3.680 | 3.870 | 682,444 | +0.23(+6.32%) |
May 03, 2007 | 3.600 | 3.740 | 3.530 | 3.640 | 634,449 | +0.05(+1.39%) |
May 02, 2007 | 3.450 | 3.610 | 3.450 | 3.590 | 286,505 | +0.09(+2.57%) |