Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.830 | 5.930 | 5.570 | 5.680 | 967,134 | -0.07(-1.22%) |
Jul 30, 2007 | 6.040 | 6.190 | 5.710 | 5.750 | 5,552,788 | +0.25(+4.55%) |
Jul 27, 2007 | 5.670 | 5.670 | 5.410 | 5.500 | 435,922 | -0.20(-3.51%) |
Jul 26, 2007 | 5.670 | 5.860 | 5.420 | 5.700 | 663,273 | +0.02(+0.35%) |
Jul 25, 2007 | 5.490 | 5.850 | 5.440 | 5.680 | 382,317 | +0.22(+4.03%) |
Jul 24, 2007 | 5.640 | 5.720 | 5.330 | 5.460 | 428,746 | -0.23(-4.04%) |
Jul 23, 2007 | 5.720 | 5.775 | 5.550 | 5.690 | 436,348 | -0.03(-0.52%) |
Jul 20, 2007 | 5.710 | 5.990 | 5.660 | 5.720 | 831,208 | +0.00(+0.00%) |
Jul 19, 2007 | 5.280 | 5.750 | 5.150 | 5.720 | 1,246,279 | +0.49(+9.37%) |
Jul 18, 2007 | 5.150 | 5.350 | 5.150 | 5.230 | 141,471 | +0.02(+0.38%) |
Jul 17, 2007 | 5.200 | 5.330 | 5.180 | 5.210 | 242,160 | +0.00(+0.00%) |
Jul 16, 2007 | 5.350 | 5.350 | 5.170 | 5.210 | 167,634 | -0.17(-3.16%) |
Jul 13, 2007 | 5.280 | 5.500 | 5.280 | 5.380 | 254,342 | +0.08(+1.51%) |
Jul 12, 2007 | 5.260 | 5.350 | 5.180 | 5.300 | 577,006 | +0.05(+0.95%) |
Jul 11, 2007 | 5.090 | 5.300 | 5.090 | 5.250 | 260,675 | +0.13(+2.54%) |
Jul 10, 2007 | 5.210 | 5.220 | 5.090 | 5.120 | 222,226 | -0.09(-1.73%) |
Jul 09, 2007 | 5.290 | 5.360 | 5.180 | 5.210 | 380,421 | -0.09(-1.70%) |
Jul 06, 2007 | 5.300 | 5.410 | 5.220 | 5.300 | 348,215 | -0.03(-0.56%) |
Jul 05, 2007 | 5.500 | 5.580 | 5.270 | 5.330 | 327,736 | -0.17(-3.09%) |
Jul 03, 2007 | 5.370 | 5.540 | 5.300 | 5.500 | 329,084 | +0.16(+3.00%) |
Jul 02, 2007 | 5.250 | 5.340 | 5.180 | 5.340 | 600,037 | +0.11(+2.10%) |
Jun 29, 2007 | 5.050 | 5.380 | 5.050 | 5.230 | 559,077 | +0.17(+3.36%) |
Jun 28, 2007 | 5.080 | 5.150 | 5.010 | 5.060 | 464,450 | +0.01(+0.20%) |
Jun 27, 2007 | 5.020 | 5.090 | 4.910 | 5.050 | 237,860 | +0.00(+0.00%) |
Jun 26, 2007 | 4.980 | 5.060 | 4.890 | 5.050 | 261,509 | +0.13(+2.64%) |
Jun 25, 2007 | 4.970 | 5.110 | 4.900 | 4.920 | 475,989 | -0.06(-1.20%) |
Jun 22, 2007 | 4.980 | 5.200 | 4.890 | 4.980 | 6,330,678 | +0.02(+0.40%) |
Jun 21, 2007 | 5.170 | 5.250 | 4.960 | 4.960 | 455,147 | -0.05(-1.00%) |
Jun 20, 2007 | 5.170 | 5.190 | 5.000 | 5.010 | 232,000 | -0.12(-2.34%) |
Jun 19, 2007 | 5.120 | 5.230 | 5.110 | 5.130 | 171,400 | +0.04(+0.79%) |
Jun 18, 2007 | 5.020 | 5.200 | 5.000 | 5.090 | 255,900 | +0.05(+0.99%) |
Jun 15, 2007 | 5.030 | 5.040 | 4.880 | 5.040 | 164,200 | +0.03(+0.60%) |
Jun 14, 2007 | 5.060 | 5.080 | 4.980 | 5.010 | 284,900 | -0.02(-0.40%) |
Jun 13, 2007 | 4.980 | 5.090 | 4.790 | 5.030 | 254,500 | +0.10(+2.03%) |
Jun 12, 2007 | 5.120 | 5.180 | 4.900 | 4.930 | 360,200 | -0.11(-2.18%) |
Jun 11, 2007 | 5.120 | 5.270 | 5.020 | 5.040 | 250,612 | -0.12(-2.33%) |
Jun 08, 2007 | 5.140 | 5.220 | 5.120 | 5.160 | 220,186 | -0.02(-0.39%) |
Jun 07, 2007 | 5.150 | 5.230 | 5.110 | 5.180 | 548,078 | -0.01(-0.19%) |
Jun 06, 2007 | 5.380 | 5.440 | 5.190 | 5.190 | 1,002,069 | -0.21(-3.89%) |
Jun 05, 2007 | 5.470 | 5.510 | 5.370 | 5.400 | 232,140 | -0.07(-1.28%) |
Jun 04, 2007 | 5.450 | 5.500 | 5.330 | 5.470 | 169,034 | +0.02(+0.37%) |
Jun 01, 2007 | 5.450 | 5.470 | 5.370 | 5.450 | 277,682 | +0.00(+0.00%) |
May 31, 2007 | 5.420 | 5.470 | 5.360 | 5.450 | 144,578 | +0.01(+0.18%) |
May 30, 2007 | 5.420 | 5.480 | 5.330 | 5.440 | 243,254 | +0.04(+0.74%) |
May 29, 2007 | 5.260 | 5.460 | 5.210 | 5.400 | 247,105 | +0.14(+2.66%) |
May 25, 2007 | 5.230 | 5.330 | 5.200 | 5.260 | 125,983 | +0.02(+0.38%) |
May 24, 2007 | 5.250 | 5.390 | 5.200 | 5.240 | 203,758 | -0.04(-0.76%) |
May 23, 2007 | 5.200 | 5.410 | 5.200 | 5.280 | 348,090 | +0.06(+1.15%) |
May 22, 2007 | 5.170 | 5.360 | 5.160 | 5.220 | 280,830 | +0.08(+1.56%) |
May 21, 2007 | 5.100 | 5.250 | 5.100 | 5.140 | 304,295 | +0.04(+0.78%) |
May 18, 2007 | 5.150 | 5.150 | 5.050 | 5.100 | 160,616 | -0.05(-0.97%) |
May 17, 2007 | 5.280 | 5.280 | 5.090 | 5.150 | 222,024 | -0.11(-2.09%) |
May 16, 2007 | 5.350 | 5.450 | 5.130 | 5.260 | 524,010 | +0.08(+1.54%) |
May 15, 2007 | 5.400 | 5.400 | 5.100 | 5.180 | 330,782 | -0.19(-3.54%) |
May 14, 2007 | 5.110 | 5.380 | 5.010 | 5.370 | 493,137 | +0.23(+4.47%) |
May 11, 2007 | 5.040 | 5.140 | 5.000 | 5.140 | 223,337 | +0.10(+1.98%) |
May 10, 2007 | 5.160 | 5.250 | 5.000 | 5.040 | 277,178 | -0.15(-2.89%) |
May 09, 2007 | 5.030 | 5.190 | 4.950 | 5.190 | 558,379 | +0.11(+2.17%) |
May 08, 2007 | 5.110 | 5.180 | 4.950 | 5.080 | 565,772 | -0.07(-1.36%) |
May 07, 2007 | 5.110 | 5.240 | 5.020 | 5.150 | 231,033 | +0.01(+0.19%) |
May 04, 2007 | 5.200 | 5.280 | 5.130 | 5.140 | 222,714 | -0.07(-1.34%) |
May 03, 2007 | 5.180 | 5.370 | 5.180 | 5.210 | 184,969 | -0.10(-1.88%) |
May 02, 2007 | 5.350 | 5.470 | 5.160 | 5.310 | 309,100 | -0.07(-1.30%) |