Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.255 | 5.358 | 5.255 | 5.306 | 2,280 | +0.06(+1.20%) |
Jul 30, 2007 | 5.386 | 5.455 | 5.070 | 5.244 | 24,683 | -0.17(-3.16%) |
Jul 27, 2007 | 5.415 | 5.415 | 5.415 | 5.415 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 5.415 | 5.415 | 5.392 | 5.415 | 7,396 | +0.02(+0.42%) |
Jul 25, 2007 | 5.415 | 5.415 | 5.392 | 5.392 | 2,912 | -0.07(-1.25%) |
Jul 24, 2007 | 5.386 | 5.460 | 5.386 | 5.460 | 9,044 | -0.01(-0.10%) |
Jul 23, 2007 | 5.455 | 5.466 | 5.455 | 5.466 | 3,084 | +0.05(+0.84%) |
Jul 20, 2007 | 5.420 | 5.420 | 5.420 | 5.420 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 5.393 | 5.421 | 5.393 | 5.420 | 2,561 | +0.00(+0.00%) |
Jul 18, 2007 | 5.383 | 5.420 | 5.369 | 5.420 | 2,633 | +0.03(+0.63%) |
Jul 17, 2007 | 5.363 | 5.437 | 5.335 | 5.386 | 11,763 | -0.08(-1.46%) |
Jul 16, 2007 | 5.312 | 5.466 | 5.312 | 5.466 | 4,824 | +0.01(+0.21%) |
Jul 13, 2007 | 5.403 | 5.455 | 5.403 | 5.455 | 1,540 | -0.01(-0.21%) |
Jul 12, 2007 | 5.420 | 5.466 | 5.415 | 5.466 | 5,763 | +0.05(+0.84%) |
Jul 11, 2007 | 5.386 | 5.420 | 5.204 | 5.420 | 41,446 | +0.04(+0.74%) |
Jul 10, 2007 | 5.404 | 5.409 | 5.358 | 5.380 | 6,105 | -0.01(-0.11%) |
Jul 09, 2007 | 5.449 | 5.449 | 5.363 | 5.386 | 9,381 | -0.02(-0.32%) |
Jul 06, 2007 | 5.289 | 5.426 | 5.266 | 5.403 | 14,258 | +0.03(+0.64%) |
Jul 05, 2007 | 5.318 | 5.369 | 5.301 | 5.369 | 6,798 | +0.08(+1.51%) |
Jul 03, 2007 | 5.289 | 5.312 | 5.289 | 5.289 | 701 | -0.01(-0.11%) |
Jul 02, 2007 | 5.289 | 5.318 | 5.272 | 5.295 | 5,431 | -0.03(-0.54%) |
Jun 29, 2007 | 5.323 | 5.323 | 5.272 | 5.323 | 12,492 | +0.01(+0.23%) |
Jun 28, 2007 | 5.323 | 5.323 | 5.284 | 5.311 | 2,679 | -0.00(-0.01%) |
Jun 27, 2007 | 5.272 | 5.312 | 5.232 | 5.312 | 7,674 | -0.01(-0.09%) |
Jun 26, 2007 | 5.244 | 5.317 | 5.244 | 5.317 | 6,433 | +0.01(+0.12%) |
Jun 25, 2007 | 5.358 | 5.358 | 5.284 | 5.311 | 6,561 | -0.05(-0.87%) |
Jun 22, 2007 | 5.318 | 5.392 | 5.318 | 5.358 | 5,796 | -0.03(-0.53%) |
Jun 21, 2007 | 5.301 | 5.386 | 5.272 | 5.386 | 11,911 | +0.11(+2.16%) |
Jun 20, 2007 | 5.346 | 5.358 | 5.272 | 5.272 | 24,212 | -0.08(-1.49%) |
Jun 19, 2007 | 5.380 | 5.380 | 5.352 | 5.352 | 3,684 | +0.00(+0.00%) |
Jun 18, 2007 | 5.329 | 5.352 | 5.318 | 5.352 | 4,035 | +0.02(+0.43%) |
Jun 15, 2007 | 5.335 | 5.380 | 5.323 | 5.329 | 3,158 | -0.06(-1.06%) |
Jun 14, 2007 | 5.380 | 5.409 | 5.363 | 5.386 | 1,929 | +0.02(+0.32%) |
Jun 13, 2007 | 5.392 | 5.392 | 5.369 | 5.369 | 1,228 | -0.02(-0.32%) |
Jun 12, 2007 | 5.386 | 5.386 | 5.341 | 5.386 | 5,614 | +0.02(+0.33%) |
Jun 11, 2007 | 5.375 | 5.375 | 5.329 | 5.368 | 2,040 | -0.04(-0.75%) |
Jun 08, 2007 | 5.323 | 5.426 | 5.323 | 5.409 | 4,952 | +0.08(+1.50%) |
Jun 07, 2007 | 5.329 | 5.363 | 5.329 | 5.329 | 3,640 | -0.02(-0.43%) |
Jun 06, 2007 | 5.386 | 5.415 | 5.352 | 5.352 | 5,068 | -0.07(-1.37%) |
Jun 05, 2007 | 5.415 | 5.472 | 5.398 | 5.426 | 35,265 | +0.01(+0.21%) |
Jun 04, 2007 | 5.318 | 5.415 | 5.318 | 5.415 | 9,533 | +0.10(+1.82%) |
Jun 01, 2007 | 5.363 | 5.386 | 5.306 | 5.318 | 22,562 | -0.09(-1.58%) |
May 31, 2007 | 5.375 | 5.432 | 5.375 | 5.403 | 4,045 | +0.01(+0.11%) |
May 30, 2007 | 5.318 | 5.398 | 5.278 | 5.398 | 26,308 | -0.01(-0.21%) |
May 29, 2007 | 5.272 | 5.409 | 5.272 | 5.409 | 18,650 | +0.02(+0.42%) |
May 25, 2007 | 5.335 | 5.483 | 5.284 | 5.386 | 22,062 | +0.07(+1.39%) |
May 24, 2007 | 5.227 | 5.312 | 5.130 | 5.312 | 16,669 | +0.02(+0.32%) |
May 23, 2007 | 5.272 | 5.306 | 5.272 | 5.295 | 46,409 | -0.03(-0.64%) |
May 22, 2007 | 5.215 | 5.341 | 5.215 | 5.329 | 15,765 | -0.06(-1.06%) |
May 21, 2007 | 5.284 | 5.415 | 5.278 | 5.386 | 36,160 | +0.05(+0.96%) |
May 18, 2007 | 5.477 | 5.534 | 5.323 | 5.335 | 34,367 | -0.19(-3.51%) |
May 17, 2007 | 5.557 | 5.557 | 5.523 | 5.529 | 18,518 | -0.03(-0.61%) |
May 16, 2007 | 5.586 | 5.586 | 5.557 | 5.563 | 26,773 | -0.02(-0.41%) |
May 15, 2007 | 5.700 | 5.705 | 5.586 | 5.586 | 6,944 | -0.11(-2.00%) |
May 14, 2007 | 5.683 | 5.700 | 5.660 | 5.700 | 28,861 | +0.06(+1.01%) |
May 11, 2007 | 5.579 | 5.683 | 5.579 | 5.643 | 37,297 | +0.07(+1.23%) |
May 10, 2007 | 5.700 | 5.700 | 5.574 | 5.574 | 20,778 | -0.11(-1.91%) |
May 09, 2007 | 5.626 | 5.683 | 5.626 | 5.683 | 10,202 | +0.09(+1.63%) |
May 08, 2007 | 5.523 | 5.694 | 5.523 | 5.591 | 14,114 | +0.02(+0.31%) |
May 07, 2007 | 5.455 | 5.637 | 5.455 | 5.574 | 8,672 | +0.17(+3.16%) |
May 04, 2007 | 5.472 | 5.546 | 5.398 | 5.403 | 18,262 | +0.02(+0.42%) |
May 03, 2007 | 5.409 | 5.415 | 5.352 | 5.380 | 25,382 | +0.05(+0.96%) |
May 02, 2007 | 5.323 | 5.432 | 5.272 | 5.329 | 13,239 | +0.00(+0.00%) |