Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.760 | 3.960 | 3.720 | 3.840 | 17,311 | +0.08(+2.13%) |
Jul 30, 2007 | 3.940 | 3.940 | 3.760 | 3.760 | 14,864 | -0.08(-2.08%) |
Jul 27, 2007 | 4.000 | 4.040 | 3.800 | 3.840 | 13,577 | -0.16(-4.00%) |
Jul 26, 2007 | 4.000 | 4.160 | 3.960 | 4.000 | 28,857 | -0.08(-1.96%) |
Jul 25, 2007 | 4.219 | 4.320 | 3.880 | 4.080 | 48,032 | -0.20(-4.66%) |
Jul 24, 2007 | 4.400 | 4.400 | 4.040 | 4.280 | 22,291 | -0.12(-2.74%) |
Jul 23, 2007 | 4.440 | 4.440 | 4.000 | 4.400 | 42,444 | +0.08(+1.85%) |
Jul 20, 2007 | 4.280 | 4.320 | 4.080 | 4.320 | 17,899 | +0.08(+1.89%) |
Jul 19, 2007 | 4.200 | 4.320 | 4.080 | 4.240 | 28,273 | +0.16(+3.92%) |
Jul 18, 2007 | 4.240 | 4.280 | 3.960 | 4.080 | 30,736 | -0.10(-2.49%) |
Jul 17, 2007 | 4.200 | 4.320 | 3.920 | 4.184 | 39,810 | -0.02(-0.38%) |
Jul 16, 2007 | 4.560 | 4.560 | 3.921 | 4.200 | 51,294 | +0.28(+7.14%) |
Jul 13, 2007 | 3.848 | 4.000 | 3.848 | 3.920 | 17,881 | -0.04(-1.02%) |
Jul 12, 2007 | 3.840 | 4.000 | 3.840 | 3.960 | 30,124 | +0.20(+5.33%) |
Jul 11, 2007 | 3.682 | 4.000 | 3.600 | 3.760 | 21,999 | +0.08(+2.17%) |
Jul 10, 2007 | 3.680 | 3.760 | 3.600 | 3.680 | 14,856 | +0.05(+1.49%) |
Jul 09, 2007 | 3.520 | 3.760 | 3.520 | 3.626 | 30,171 | +0.06(+1.63%) |
Jul 06, 2007 | 3.680 | 3.680 | 3.560 | 3.568 | 21,062 | -0.03(-0.78%) |
Jul 05, 2007 | 3.680 | 3.760 | 3.520 | 3.596 | 68,344 | +0.08(+2.16%) |
Jul 03, 2007 | 4.960 | 4.960 | 3.320 | 3.520 | 332,295 | -2.08(-37.14%) |
Jul 02, 2007 | 5.320 | 5.640 | 5.320 | 5.600 | 950 | +0.24(+4.48%) |
Jun 29, 2007 | 5.520 | 5.520 | 5.280 | 5.360 | 9,532 | -0.04(-0.74%) |
Jun 28, 2007 | 5.680 | 5.680 | 5.360 | 5.400 | 21,832 | -0.28(-4.93%) |
Jun 27, 2007 | 5.400 | 5.680 | 5.400 | 5.680 | 5,827 | +0.08(+1.43%) |
Jun 26, 2007 | 5.480 | 5.680 | 5.480 | 5.600 | 11,162 | +0.12(+2.19%) |
Jun 25, 2007 | 5.600 | 5.720 | 5.480 | 5.480 | 9,344 | -0.20(-3.52%) |
Jun 22, 2007 | 5.440 | 5.680 | 5.440 | 5.680 | 4,186 | +0.10(+1.72%) |
Jun 21, 2007 | 5.560 | 5.760 | 5.520 | 5.584 | 3,099 | -0.10(-1.69%) |
Jun 20, 2007 | 5.680 | 5.840 | 5.600 | 5.680 | 4,850 | +0.00(+0.00%) |
Jun 19, 2007 | 5.760 | 5.760 | 5.600 | 5.680 | 5,050 | -0.08(-1.39%) |
Jun 18, 2007 | 5.560 | 5.800 | 5.560 | 5.760 | 3,100 | +0.04(+0.70%) |
Jun 15, 2007 | 5.600 | 5.720 | 5.520 | 5.720 | 5,425 | +0.08(+1.42%) |
Jun 14, 2007 | 5.600 | 5.640 | 5.440 | 5.640 | 4,900 | +0.00(+0.00%) |
Jun 13, 2007 | 5.760 | 5.840 | 5.480 | 5.640 | 41,875 | -0.12(-2.08%) |
Jun 12, 2007 | 6.000 | 6.000 | 5.680 | 5.760 | 11,325 | -0.24(-4.00%) |
Jun 11, 2007 | 5.840 | 6.000 | 5.720 | 6.000 | 5,565 | +0.16(+2.74%) |
Jun 08, 2007 | 5.840 | 6.080 | 5.680 | 5.840 | 15,056 | -0.12(-2.01%) |
Jun 07, 2007 | 6.040 | 6.080 | 5.800 | 5.960 | 1,350 | +0.08(+1.36%) |
Jun 06, 2007 | 5.960 | 6.040 | 5.760 | 5.880 | 6,102 | -0.04(-0.68%) |
Jun 05, 2007 | 5.720 | 6.160 | 5.720 | 5.920 | 20,105 | +0.00(+0.00%) |
Jun 04, 2007 | 5.680 | 5.920 | 5.680 | 5.920 | 42,078 | +0.24(+4.23%) |
Jun 01, 2007 | 5.720 | 5.880 | 5.680 | 5.680 | 4,594 | +0.00(+0.00%) |
May 31, 2007 | 5.640 | 5.880 | 5.600 | 5.680 | 20,191 | +0.00(+0.00%) |
May 30, 2007 | 5.760 | 5.880 | 5.560 | 5.680 | 13,476 | -0.20(-3.40%) |
May 29, 2007 | 5.600 | 6.120 | 5.600 | 5.880 | 85,790 | +0.36(+6.52%) |
May 25, 2007 | 5.400 | 5.560 | 5.360 | 5.520 | 10,541 | +0.20(+3.76%) |
May 24, 2007 | 5.520 | 5.600 | 5.280 | 5.320 | 15,618 | -0.04(-0.75%) |
May 23, 2007 | 5.320 | 5.520 | 5.320 | 5.360 | 10,999 | +0.04(+0.74%) |
May 22, 2007 | 5.200 | 5.600 | 5.200 | 5.320 | 15,340 | -0.08(-1.47%) |
May 21, 2007 | 5.560 | 5.560 | 5.400 | 5.400 | 15,678 | -0.20(-3.57%) |
May 18, 2007 | 5.360 | 5.600 | 5.360 | 5.600 | 4,375 | +0.20(+3.70%) |
May 17, 2007 | 5.552 | 5.640 | 5.320 | 5.400 | 13,816 | -0.08(-1.46%) |
May 16, 2007 | 5.640 | 5.640 | 5.440 | 5.480 | 20,066 | -0.24(-4.20%) |
May 15, 2007 | 5.480 | 5.720 | 5.400 | 5.720 | 32,386 | +0.24(+4.38%) |
May 14, 2007 | 5.480 | 5.560 | 5.400 | 5.480 | 8,051 | -0.04(-0.72%) |
May 11, 2007 | 5.440 | 5.560 | 5.400 | 5.520 | 12,621 | -0.08(-1.43%) |
May 10, 2007 | 5.600 | 5.640 | 5.560 | 5.600 | 11,918 | +0.12(+2.19%) |
May 09, 2007 | 5.520 | 5.760 | 5.360 | 5.480 | 12,629 | -0.04(-0.72%) |
May 08, 2007 | 5.360 | 5.640 | 5.360 | 5.520 | 15,148 | -0.04(-0.72%) |
May 07, 2007 | 5.560 | 5.640 | 5.400 | 5.560 | 37,259 | -0.04(-0.71%) |
May 04, 2007 | 5.680 | 5.680 | 5.480 | 5.600 | 17,072 | -0.20(-3.45%) |
May 03, 2007 | 5.840 | 5.880 | 5.560 | 5.800 | 73,568 | -0.04(-0.68%) |
May 02, 2007 | 5.680 | 5.920 | 5.680 | 5.840 | 22,965 | +0.20(+3.55%) |