Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 6.910 | 7.300 | 6.800 | 7.198 | 32,939 | +0.24(+3.42%) |
Jul 30, 2007 | 6.870 | 7.000 | 6.810 | 6.960 | 18,821 | +0.03(+0.43%) |
Jul 27, 2007 | 6.900 | 7.090 | 6.800 | 6.930 | 34,060 | +0.07(+1.02%) |
Jul 26, 2007 | 7.160 | 7.190 | 6.810 | 6.860 | 37,871 | -0.27(-3.79%) |
Jul 25, 2007 | 7.460 | 7.480 | 7.000 | 7.130 | 67,060 | -0.37(-4.93%) |
Jul 24, 2007 | 7.510 | 7.800 | 7.340 | 7.500 | 165,604 | +0.39(+5.49%) |
Jul 23, 2007 | 7.050 | 7.240 | 7.010 | 7.110 | 66,399 | +0.01(+0.14%) |
Jul 20, 2007 | 6.910 | 7.250 | 6.800 | 7.100 | 102,482 | +0.10(+1.43%) |
Jul 19, 2007 | 7.270 | 7.280 | 6.960 | 7.000 | 60,037 | -0.33(-4.50%) |
Jul 18, 2007 | 7.250 | 7.660 | 7.200 | 7.330 | 90,637 | +0.07(+0.91%) |
Jul 17, 2007 | 6.730 | 7.750 | 6.730 | 7.264 | 284,585 | +0.58(+8.74%) |
Jul 16, 2007 | 7.180 | 7.180 | 6.600 | 6.680 | 129,661 | -0.50(-6.96%) |
Jul 13, 2007 | 7.550 | 7.600 | 6.900 | 7.180 | 191,674 | -0.25(-3.36%) |
Jul 12, 2007 | 8.230 | 8.390 | 7.230 | 7.430 | 390,805 | -0.71(-8.72%) |
Jul 11, 2007 | 7.770 | 10.00 | 7.580 | 8.140 | 1,506,491 | +0.73(+9.85%) |
Jul 10, 2007 | 4.320 | 9.120 | 4.320 | 7.410 | 1,536,904 | +3.20(+76.01%) |
Jul 09, 2007 | 4.370 | 4.390 | 4.200 | 4.210 | 11,000 | -0.20(-4.54%) |
Jul 06, 2007 | 4.420 | 4.460 | 4.340 | 4.410 | 34,217 | -0.08(-1.78%) |
Jul 05, 2007 | 4.790 | 4.842 | 4.440 | 4.490 | 14,879 | -0.17(-3.63%) |
Jul 03, 2007 | 4.670 | 4.680 | 4.650 | 4.659 | 6,321 | -0.09(-1.92%) |
Jul 02, 2007 | 4.890 | 4.890 | 4.640 | 4.750 | 12,354 | -0.22(-4.43%) |
Jun 29, 2007 | 4.950 | 5.030 | 4.950 | 4.970 | 2,573 | -0.03(-0.60%) |
Jun 28, 2007 | 5.140 | 5.140 | 4.970 | 5.000 | 17,836 | -0.04(-0.79%) |
Jun 27, 2007 | 5.020 | 5.060 | 5.000 | 5.040 | 6,266 | +0.00(+0.00%) |
Jun 26, 2007 | 5.050 | 5.130 | 5.040 | 5.040 | 3,841 | +0.01(+0.10%) |
Jun 25, 2007 | 5.280 | 5.454 | 5.035 | 5.035 | 10,071 | -0.14(-2.62%) |
Jun 22, 2007 | 5.120 | 5.180 | 5.120 | 5.170 | 6,341 | +0.05(+0.98%) |
Jun 21, 2007 | 5.140 | 5.180 | 5.100 | 5.120 | 6,839 | -0.02(-0.39%) |
Jun 20, 2007 | 5.300 | 5.300 | 5.140 | 5.140 | 6,000 | -0.06(-1.15%) |
Jun 19, 2007 | 5.200 | 5.210 | 5.160 | 5.200 | 7,400 | +0.03(+0.58%) |
Jun 18, 2007 | 5.170 | 5.240 | 5.170 | 5.170 | 2,800 | -0.05(-0.96%) |
Jun 15, 2007 | 5.250 | 5.290 | 5.200 | 5.220 | 7,800 | -0.04(-0.76%) |
Jun 14, 2007 | 5.250 | 5.490 | 5.250 | 5.260 | 4,100 | -0.02(-0.38%) |
Jun 13, 2007 | 5.310 | 5.420 | 5.170 | 5.280 | 2,700 | -0.03(-0.56%) |
Jun 12, 2007 | 5.500 | 5.550 | 5.260 | 5.310 | 4,900 | -0.16(-2.93%) |
Jun 11, 2007 | 5.239 | 5.470 | 5.190 | 5.470 | 10,000 | +0.28(+5.39%) |
Jun 08, 2007 | 5.210 | 5.210 | 5.150 | 5.190 | 4,073 | -0.03(-0.57%) |
Jun 07, 2007 | 5.400 | 5.470 | 5.200 | 5.220 | 11,226 | -0.25(-4.57%) |
Jun 06, 2007 | 5.520 | 5.790 | 5.450 | 5.470 | 7,975 | -0.04(-0.73%) |
Jun 05, 2007 | 5.520 | 5.600 | 5.500 | 5.510 | 2,605 | -0.10(-1.78%) |
Jun 04, 2007 | 5.470 | 5.830 | 5.400 | 5.610 | 24,347 | +0.13(+2.37%) |
Jun 01, 2007 | 5.520 | 5.560 | 5.480 | 5.480 | 13,608 | -0.12(-2.14%) |
May 31, 2007 | 5.750 | 5.750 | 5.550 | 5.600 | 4,592 | -0.14(-2.44%) |
May 30, 2007 | 5.500 | 5.740 | 5.500 | 5.740 | 9,336 | +0.04(+0.70%) |
May 29, 2007 | 5.700 | 5.750 | 5.700 | 5.700 | 3,170 | -0.01(-0.18%) |
May 25, 2007 | 5.650 | 5.840 | 5.650 | 5.710 | 2,720 | +0.06(+1.06%) |
May 24, 2007 | 5.700 | 5.771 | 5.600 | 5.650 | 2,708 | -0.13(-2.25%) |
May 23, 2007 | 5.850 | 5.850 | 5.600 | 5.780 | 7,461 | -0.12(-2.03%) |
May 22, 2007 | 5.800 | 5.950 | 5.600 | 5.900 | 9,594 | +0.18(+3.15%) |
May 21, 2007 | 6.000 | 6.000 | 5.500 | 5.720 | 26,804 | -0.36(-5.92%) |
May 18, 2007 | 5.670 | 6.100 | 5.670 | 6.080 | 39,710 | +0.47(+8.38%) |
May 17, 2007 | 5.900 | 5.900 | 5.610 | 5.610 | 13,603 | +0.44(+8.51%) |
May 16, 2007 | 5.400 | 6.000 | 5.120 | 5.170 | 9,585 | -0.34(-6.17%) |
May 15, 2007 | 4.500 | 6.910 | 4.020 | 5.510 | 20,900 | +0.11(+2.04%) |
May 14, 2007 | 5.750 | 5.790 | 5.250 | 5.400 | 20,700 | -0.44(-7.53%) |
May 11, 2007 | 5.860 | 5.900 | 5.760 | 5.840 | 2,500 | -0.06(-1.02%) |
May 10, 2007 | 5.900 | 6.050 | 5.760 | 5.900 | 3,600 | +0.00(+0.00%) |
May 09, 2007 | 5.750 | 6.000 | 5.750 | 5.900 | 7,800 | -0.12(-1.99%) |
May 08, 2007 | 6.000 | 6.100 | 6.000 | 6.020 | 11,500 | +0.05(+0.84%) |
May 07, 2007 | 5.950 | 6.050 | 5.850 | 5.970 | 13,800 | +0.06(+1.02%) |
May 04, 2007 | 5.900 | 6.090 | 5.900 | 5.910 | 9,900 | -0.08(-1.34%) |
May 03, 2007 | 6.000 | 6.100 | 5.850 | 5.990 | 14,000 | +0.23(+3.99%) |
May 02, 2007 | 5.120 | 5.990 | 5.120 | 5.760 | 20,400 | +0.59(+11.41%) |