Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.030 | 3.150 | 3.030 | 3.090 | 21,737 | +0.06(+1.98%) |
Jul 30, 2007 | 3.430 | 3.430 | 3.000 | 3.030 | 37,378 | -0.36(-10.62%) |
Jul 27, 2007 | 3.634 | 3.634 | 3.250 | 3.390 | 14,320 | -0.06(-1.74%) |
Jul 26, 2007 | 3.480 | 3.640 | 3.260 | 3.450 | 51,019 | +0.00(+0.00%) |
Jul 25, 2007 | 3.550 | 3.860 | 3.440 | 3.450 | 47,088 | +0.04(+1.17%) |
Jul 24, 2007 | 3.550 | 3.700 | 3.410 | 3.410 | 21,736 | -0.15(-4.21%) |
Jul 23, 2007 | 3.540 | 3.690 | 3.520 | 3.560 | 72,073 | -0.01(-0.28%) |
Jul 20, 2007 | 3.650 | 3.650 | 3.530 | 3.570 | 35,560 | -0.05(-1.38%) |
Jul 19, 2007 | 3.620 | 3.710 | 3.620 | 3.620 | 35,899 | -0.01(-0.28%) |
Jul 18, 2007 | 4.000 | 4.000 | 3.600 | 3.630 | 22,922 | -0.31(-7.87%) |
Jul 17, 2007 | 4.090 | 4.090 | 3.940 | 3.940 | 21,720 | -0.05(-1.25%) |
Jul 16, 2007 | 4.110 | 4.140 | 3.950 | 3.990 | 47,533 | -0.12(-2.92%) |
Jul 13, 2007 | 4.190 | 4.240 | 4.010 | 4.110 | 26,643 | -0.09(-2.14%) |
Jul 12, 2007 | 4.460 | 4.470 | 4.200 | 4.200 | 46,257 | -0.19(-4.33%) |
Jul 11, 2007 | 4.400 | 4.430 | 4.380 | 4.390 | 29,033 | +0.02(+0.46%) |
Jul 10, 2007 | 4.250 | 4.390 | 4.200 | 4.370 | 60,241 | +0.16(+3.80%) |
Jul 09, 2007 | 4.870 | 4.930 | 3.930 | 4.210 | 176,218 | -0.67(-13.73%) |
Jul 06, 2007 | 5.000 | 5.050 | 4.870 | 4.880 | 17,171 | -0.12(-2.40%) |
Jul 05, 2007 | 5.180 | 5.200 | 4.950 | 5.000 | 8,846 | -0.12(-2.34%) |
Jul 03, 2007 | 5.100 | 5.160 | 5.100 | 5.120 | 1,600 | +0.00(+0.00%) |
Jul 02, 2007 | 5.400 | 5.440 | 5.120 | 5.120 | 16,001 | -0.14(-2.66%) |
Jun 29, 2007 | 4.950 | 5.260 | 4.950 | 5.260 | 16,960 | +0.45(+9.36%) |
Jun 28, 2007 | 5.010 | 5.120 | 4.810 | 4.810 | 54,577 | -0.22(-4.37%) |
Jun 27, 2007 | 5.070 | 5.150 | 5.030 | 5.030 | 45,200 | -0.07(-1.37%) |
Jun 26, 2007 | 5.000 | 5.140 | 5.000 | 5.100 | 19,252 | -0.04(-0.78%) |
Jun 25, 2007 | 5.500 | 5.730 | 4.750 | 5.140 | 88,972 | -0.41(-7.39%) |
Jun 22, 2007 | 5.760 | 5.870 | 5.550 | 5.550 | 24,413 | -0.26(-4.48%) |
Jun 21, 2007 | 5.780 | 5.870 | 5.760 | 5.810 | 4,900 | -0.05(-0.85%) |
Jun 20, 2007 | 5.800 | 5.870 | 5.800 | 5.860 | 11,500 | +0.09(+1.56%) |
Jun 19, 2007 | 5.690 | 5.770 | 5.600 | 5.770 | 18,900 | +0.07(+1.23%) |
Jun 18, 2007 | 5.700 | 5.700 | 5.610 | 5.700 | 10,900 | -0.01(-0.18%) |
Jun 15, 2007 | 5.610 | 5.720 | 5.530 | 5.710 | 38,900 | +0.12(+2.15%) |
Jun 14, 2007 | 5.530 | 5.590 | 5.500 | 5.590 | 12,700 | +0.08(+1.45%) |
Jun 13, 2007 | 5.550 | 5.610 | 5.510 | 5.510 | 27,900 | -0.05(-0.90%) |
Jun 12, 2007 | 5.550 | 5.620 | 5.530 | 5.560 | 4,800 | +0.05(+0.91%) |
Jun 11, 2007 | 5.650 | 5.650 | 5.500 | 5.510 | 47,410 | -0.06(-1.08%) |
Jun 08, 2007 | 5.550 | 5.600 | 5.500 | 5.570 | 15,145 | +0.03(+0.54%) |
Jun 07, 2007 | 5.580 | 5.580 | 5.510 | 5.540 | 14,800 | -0.05(-0.89%) |
Jun 06, 2007 | 5.640 | 5.680 | 5.590 | 5.590 | 27,700 | -0.11(-1.93%) |
Jun 05, 2007 | 5.700 | 5.700 | 5.630 | 5.700 | 13,650 | +0.01(+0.18%) |
Jun 04, 2007 | 5.600 | 5.700 | 5.510 | 5.690 | 72,953 | +0.09(+1.61%) |
Jun 01, 2007 | 5.460 | 5.610 | 5.460 | 5.600 | 8,455 | +0.09(+1.63%) |
May 31, 2007 | 5.730 | 5.770 | 5.480 | 5.510 | 80,490 | -0.18(-3.16%) |
May 30, 2007 | 5.690 | 5.740 | 5.690 | 5.690 | 9,766 | +0.00(+0.00%) |
May 29, 2007 | 5.730 | 5.780 | 5.690 | 5.690 | 6,891 | -0.03(-0.52%) |
May 25, 2007 | 5.720 | 5.760 | 5.690 | 5.720 | 18,472 | -0.06(-1.04%) |
May 24, 2007 | 5.740 | 5.900 | 5.730 | 5.780 | 12,550 | +0.00(+0.00%) |
May 23, 2007 | 5.740 | 5.820 | 5.673 | 5.780 | 38,384 | +0.07(+1.23%) |
May 22, 2007 | 5.790 | 5.860 | 5.710 | 5.710 | 26,829 | -0.12(-2.06%) |
May 21, 2007 | 5.800 | 5.890 | 5.530 | 5.830 | 26,637 | +0.03(+0.52%) |
May 18, 2007 | 6.000 | 6.110 | 5.370 | 5.800 | 99,179 | -0.24(-3.97%) |
May 17, 2007 | 6.100 | 6.140 | 5.925 | 6.040 | 90,910 | +0.04(+0.67%) |
May 16, 2007 | 6.230 | 6.230 | 5.900 | 6.000 | 32,810 | -0.25(-4.00%) |
May 15, 2007 | 6.420 | 6.430 | 6.030 | 6.250 | 24,559 | -0.17(-2.65%) |
May 14, 2007 | 6.460 | 6.500 | 6.420 | 6.420 | 4,429 | -0.09(-1.38%) |
May 11, 2007 | 6.680 | 6.690 | 6.420 | 6.510 | 25,742 | -0.13(-1.96%) |
May 10, 2007 | 6.800 | 6.800 | 6.470 | 6.640 | 26,604 | -0.24(-3.49%) |
May 09, 2007 | 6.550 | 6.900 | 6.550 | 6.880 | 4,773 | +0.39(+6.01%) |
May 08, 2007 | 6.450 | 6.580 | 6.430 | 6.490 | 53,340 | +0.08(+1.25%) |
May 07, 2007 | 6.330 | 6.490 | 6.330 | 6.410 | 38,005 | +0.08(+1.26%) |
May 04, 2007 | 6.710 | 6.710 | 6.330 | 6.330 | 17,030 | -0.27(-4.09%) |
May 03, 2007 | 6.800 | 6.820 | 6.590 | 6.600 | 19,151 | -0.15(-2.22%) |
May 02, 2007 | 6.880 | 6.880 | 6.710 | 6.750 | 38,600 | -0.10(-1.46%) |