Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.490 | 4.490 | 4.000 | 4.300 | 146,594 | +0.05(+1.18%) |
Jul 30, 2007 | 4.100 | 4.250 | 4.100 | 4.250 | 5,696 | +0.15(+3.66%) |
Jul 27, 2007 | 4.050 | 4.100 | 4.000 | 4.100 | 16,836 | +0.07(+1.74%) |
Jul 26, 2007 | 4.150 | 4.540 | 4.030 | 4.030 | 40,477 | -0.27(-6.28%) |
Jul 25, 2007 | 4.300 | 4.300 | 4.300 | 4.300 | 5,094 | -0.13(-2.93%) |
Jul 24, 2007 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 4.450 | 4.480 | 4.410 | 4.430 | 22,400 | -0.08(-1.77%) |
Jul 20, 2007 | 4.490 | 4.520 | 4.450 | 4.510 | 15,997 | +0.03(+0.67%) |
Jul 19, 2007 | 4.440 | 4.550 | 4.440 | 4.480 | 39,640 | +0.06(+1.36%) |
Jul 18, 2007 | 4.290 | 4.500 | 4.250 | 4.420 | 38,995 | +0.13(+3.03%) |
Jul 17, 2007 | 4.250 | 4.290 | 4.200 | 4.290 | 9,437 | +0.08(+1.90%) |
Jul 16, 2007 | 4.430 | 4.440 | 4.210 | 4.210 | 7,697 | -0.14(-3.22%) |
Jul 13, 2007 | 4.400 | 4.400 | 4.350 | 4.350 | 8,900 | +0.00(+0.00%) |
Jul 12, 2007 | 4.450 | 4.450 | 4.150 | 4.350 | 9,656 | -0.05(-1.14%) |
Jul 11, 2007 | 4.300 | 4.400 | 4.300 | 4.400 | 5,074 | +0.10(+2.33%) |
Jul 10, 2007 | 4.500 | 4.500 | 4.250 | 4.300 | 10,604 | -0.20(-4.44%) |
Jul 09, 2007 | 4.500 | 4.500 | 4.280 | 4.500 | 24,950 | +0.00(+0.00%) |
Jul 06, 2007 | 4.500 | 4.550 | 4.280 | 4.500 | 19,130 | -0.05(-1.10%) |
Jul 05, 2007 | 4.500 | 4.550 | 4.320 | 4.550 | 20,351 | -0.05(-1.09%) |
Jul 03, 2007 | 4.750 | 4.750 | 4.600 | 4.600 | 62,431 | -0.11(-2.34%) |
Jul 02, 2007 | 4.750 | 4.750 | 4.710 | 4.710 | 10,097 | +0.00(+0.00%) |
Jun 29, 2007 | 4.750 | 4.750 | 4.710 | 4.710 | 10,097 | +0.01(+0.21%) |
Jun 28, 2007 | 4.650 | 4.700 | 4.580 | 4.700 | 56,657 | +0.00(+0.00%) |
Jun 27, 2007 | 4.600 | 4.700 | 4.600 | 4.700 | 76,491 | +0.14(+3.07%) |
Jun 26, 2007 | 4.850 | 4.850 | 4.560 | 4.560 | 2,663 | -0.34(-6.94%) |
Jun 25, 2007 | 4.780 | 5.000 | 4.750 | 4.900 | 279,186 | +0.34(+7.46%) |
Jun 22, 2007 | 4.550 | 4.650 | 4.550 | 4.560 | 66,787 | -0.09(-1.94%) |
Jun 21, 2007 | 4.700 | 4.700 | 4.550 | 4.650 | 33,389 | +0.05(+1.09%) |
Jun 20, 2007 | 4.700 | 4.700 | 4.600 | 4.600 | 65,399 | +0.00(+0.00%) |
Jun 19, 2007 | 4.700 | 4.790 | 4.600 | 4.600 | 21,181 | -0.10(-2.13%) |
Jun 18, 2007 | 4.650 | 4.780 | 4.650 | 4.700 | 12,107 | +0.20(+4.44%) |
Jun 15, 2007 | 4.650 | 4.800 | 4.500 | 4.500 | 45,206 | -0.15(-3.23%) |
Jun 14, 2007 | 4.600 | 4.720 | 4.600 | 4.650 | 19,112 | +0.05(+1.09%) |
Jun 13, 2007 | 4.600 | 4.600 | 4.600 | 4.600 | 0 | +0.00(+0.00%) |
Jun 12, 2007 | 4.400 | 4.600 | 4.250 | 4.600 | 35,196 | -0.05(-1.08%) |
Jun 11, 2007 | 4.800 | 4.850 | 4.400 | 4.650 | 70,900 | -0.20(-4.12%) |
Jun 08, 2007 | 4.450 | 4.850 | 4.450 | 4.850 | 54,280 | +0.10(+2.11%) |
Jun 07, 2007 | 4.420 | 4.890 | 4.420 | 4.750 | 35,900 | -0.15(-3.06%) |
Jun 06, 2007 | 4.750 | 4.900 | 4.750 | 4.900 | 19,042 | +0.00(+0.00%) |
Jun 05, 2007 | 4.750 | 4.900 | 4.710 | 4.900 | 146,309 | +0.05(+1.03%) |
Jun 04, 2007 | 4.400 | 4.880 | 4.400 | 4.850 | 294,498 | +0.55(+12.79%) |
Jun 01, 2007 | 4.140 | 4.300 | 4.140 | 4.300 | 124,738 | +0.16(+3.86%) |
May 31, 2007 | 4.100 | 4.140 | 4.100 | 4.140 | 50,600 | -0.05(-1.19%) |
May 30, 2007 | 4.000 | 4.190 | 4.000 | 4.190 | 59,689 | +0.19(+4.75%) |
May 29, 2007 | 4.250 | 4.250 | 3.800 | 4.000 | 348,584 | -0.10(-2.44%) |
May 25, 2007 | 4.100 | 4.100 | 4.090 | 4.100 | 20,126 | +0.10(+2.50%) |
May 24, 2007 | 4.300 | 4.300 | 4.000 | 4.000 | 129,658 | -0.20(-4.76%) |
May 23, 2007 | 4.250 | 4.250 | 4.100 | 4.200 | 34,237 | -0.05(-1.18%) |
May 22, 2007 | 4.230 | 4.300 | 3.770 | 4.250 | 73,407 | -0.05(-1.16%) |
May 21, 2007 | 4.150 | 4.310 | 4.150 | 4.300 | 565,700 | +0.00(+0.00%) |
May 18, 2007 | 4.150 | 4.310 | 4.150 | 4.300 | 565,700 | +0.15(+3.61%) |
May 17, 2007 | 4.000 | 4.200 | 4.000 | 4.150 | 344,483 | +0.11(+2.72%) |
May 16, 2007 | 3.890 | 4.050 | 3.850 | 4.040 | 388,041 | +0.09(+2.28%) |
May 15, 2007 | 3.950 | 3.950 | 3.700 | 3.950 | 197,461 | +0.00(+0.00%) |
May 14, 2007 | 3.750 | 3.950 | 3.750 | 3.950 | 871,903 | +0.45(+12.86%) |
May 11, 2007 | 3.450 | 3.500 | 3.350 | 3.500 | 116,000 | +0.05(+1.45%) |
May 10, 2007 | 3.550 | 3.550 | 3.330 | 3.450 | 1,060,386 | -0.06(-1.71%) |
May 09, 2007 | 3.700 | 3.700 | 3.050 | 3.510 | 941,326 | -0.44(-11.14%) |
May 08, 2007 | 4.080 | 4.080 | 3.940 | 3.950 | 33,426 | -0.14(-3.42%) |
May 07, 2007 | 4.150 | 4.150 | 4.010 | 4.090 | 10,736 | -0.01(-0.24%) |
May 04, 2007 | 4.190 | 4.190 | 3.980 | 4.100 | 52,544 | +0.10(+2.50%) |
May 03, 2007 | 4.250 | 4.250 | 4.000 | 4.000 | 83,333 | -0.20(-4.76%) |
May 02, 2007 | 3.980 | 4.250 | 3.980 | 4.200 | 1,015,190 | +0.25(+6.33%) |