Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.247 | 5.349 | 5.247 | 5.298 | 2,284 | +0.06(+1.20%) |
Jul 30, 2007 | 5.377 | 5.446 | 5.061 | 5.235 | 24,723 | -0.17(-3.16%) |
Jul 27, 2007 | 5.406 | 5.406 | 5.406 | 5.406 | 0 | +0.00(+0.00%) |
Jul 26, 2007 | 5.406 | 5.406 | 5.383 | 5.406 | 7,408 | +0.02(+0.42%) |
Jul 25, 2007 | 5.406 | 5.406 | 5.383 | 5.383 | 2,917 | -0.07(-1.25%) |
Jul 24, 2007 | 5.377 | 5.451 | 5.377 | 5.451 | 9,059 | -0.01(-0.10%) |
Jul 23, 2007 | 5.446 | 5.457 | 5.446 | 5.457 | 3,089 | +0.05(+0.84%) |
Jul 20, 2007 | 5.412 | 5.412 | 5.412 | 5.412 | 0 | +0.00(+0.00%) |
Jul 19, 2007 | 5.384 | 5.412 | 5.384 | 5.412 | 2,565 | +0.00(+0.00%) |
Jul 18, 2007 | 5.374 | 5.412 | 5.360 | 5.412 | 2,637 | +0.03(+0.64%) |
Jul 17, 2007 | 5.355 | 5.428 | 5.326 | 5.377 | 11,782 | -0.08(-1.46%) |
Jul 16, 2007 | 5.303 | 5.457 | 5.303 | 5.457 | 4,832 | +0.01(+0.21%) |
Jul 13, 2007 | 5.395 | 5.446 | 5.395 | 5.446 | 1,542 | -0.01(-0.21%) |
Jul 12, 2007 | 5.412 | 5.457 | 5.406 | 5.457 | 5,772 | +0.05(+0.84%) |
Jul 11, 2007 | 5.377 | 5.412 | 5.195 | 5.412 | 41,513 | +0.04(+0.74%) |
Jul 10, 2007 | 5.396 | 5.400 | 5.350 | 5.372 | 6,115 | -0.01(-0.11%) |
Jul 09, 2007 | 5.440 | 5.440 | 5.355 | 5.377 | 9,396 | -0.02(-0.32%) |
Jul 06, 2007 | 5.281 | 5.417 | 5.258 | 5.395 | 14,281 | +0.03(+0.64%) |
Jul 05, 2007 | 5.309 | 5.360 | 5.292 | 5.360 | 6,809 | +0.08(+1.51%) |
Jul 03, 2007 | 5.280 | 5.303 | 5.280 | 5.281 | 702 | -0.01(-0.11%) |
Jul 02, 2007 | 5.281 | 5.309 | 5.264 | 5.286 | 5,440 | -0.03(-0.54%) |
Jun 29, 2007 | 5.315 | 5.315 | 5.264 | 5.315 | 12,512 | +0.01(+0.23%) |
Jun 28, 2007 | 5.315 | 5.315 | 5.275 | 5.303 | 2,683 | -0.00(-0.01%) |
Jun 27, 2007 | 5.264 | 5.303 | 5.224 | 5.303 | 7,686 | -0.01(-0.09%) |
Jun 26, 2007 | 5.235 | 5.308 | 5.235 | 5.308 | 6,444 | +0.01(+0.12%) |
Jun 25, 2007 | 5.349 | 5.349 | 5.275 | 5.302 | 6,572 | -0.05(-0.87%) |
Jun 22, 2007 | 5.309 | 5.383 | 5.309 | 5.349 | 5,806 | -0.03(-0.53%) |
Jun 21, 2007 | 5.292 | 5.377 | 5.264 | 5.377 | 11,930 | +0.11(+2.16%) |
Jun 20, 2007 | 5.338 | 5.349 | 5.264 | 5.264 | 24,251 | -0.08(-1.49%) |
Jun 19, 2007 | 5.372 | 5.372 | 5.343 | 5.343 | 3,690 | +0.00(+0.00%) |
Jun 18, 2007 | 5.321 | 5.343 | 5.309 | 5.343 | 4,041 | +0.02(+0.43%) |
Jun 15, 2007 | 5.326 | 5.372 | 5.315 | 5.321 | 3,163 | -0.06(-1.06%) |
Jun 14, 2007 | 5.372 | 5.400 | 5.355 | 5.377 | 1,933 | +0.02(+0.32%) |
Jun 13, 2007 | 5.383 | 5.383 | 5.360 | 5.360 | 1,230 | -0.02(-0.32%) |
Jun 12, 2007 | 5.377 | 5.377 | 5.332 | 5.377 | 5,623 | +0.02(+0.33%) |
Jun 11, 2007 | 5.366 | 5.366 | 5.321 | 5.360 | 2,043 | -0.04(-0.75%) |
Jun 08, 2007 | 5.315 | 5.417 | 5.315 | 5.400 | 4,960 | +0.08(+1.50%) |
Jun 07, 2007 | 5.321 | 5.355 | 5.321 | 5.321 | 3,646 | -0.02(-0.43%) |
Jun 06, 2007 | 5.377 | 5.406 | 5.343 | 5.343 | 5,076 | -0.07(-1.37%) |
Jun 05, 2007 | 5.406 | 5.463 | 5.389 | 5.417 | 35,322 | +0.01(+0.21%) |
Jun 04, 2007 | 5.309 | 5.406 | 5.309 | 5.406 | 9,549 | +0.10(+1.82%) |
Jun 01, 2007 | 5.355 | 5.377 | 5.298 | 5.309 | 22,599 | -0.09(-1.58%) |
May 31, 2007 | 5.366 | 5.423 | 5.366 | 5.395 | 4,052 | +0.01(+0.11%) |
May 30, 2007 | 5.309 | 5.389 | 5.269 | 5.389 | 26,351 | -0.01(-0.21%) |
May 29, 2007 | 5.264 | 5.400 | 5.264 | 5.400 | 18,680 | +0.02(+0.42%) |
May 25, 2007 | 5.326 | 5.474 | 5.275 | 5.377 | 22,098 | +0.07(+1.39%) |
May 24, 2007 | 5.218 | 5.303 | 5.121 | 5.303 | 16,696 | +0.02(+0.32%) |
May 23, 2007 | 5.264 | 5.298 | 5.264 | 5.286 | 46,485 | -0.03(-0.64%) |
May 22, 2007 | 5.207 | 5.332 | 5.207 | 5.321 | 15,791 | -0.06(-1.06%) |
May 21, 2007 | 5.275 | 5.406 | 5.269 | 5.377 | 36,218 | +0.05(+0.96%) |
May 18, 2007 | 5.468 | 5.525 | 5.315 | 5.326 | 34,422 | -0.19(-3.51%) |
May 17, 2007 | 5.548 | 5.548 | 5.514 | 5.520 | 18,548 | -0.03(-0.61%) |
May 16, 2007 | 5.577 | 5.577 | 5.548 | 5.554 | 26,816 | -0.02(-0.41%) |
May 15, 2007 | 5.690 | 5.696 | 5.577 | 5.577 | 6,955 | -0.11(-2.00%) |
May 14, 2007 | 5.673 | 5.690 | 5.651 | 5.690 | 28,908 | +0.06(+1.01%) |
May 11, 2007 | 5.570 | 5.673 | 5.570 | 5.634 | 37,357 | +0.07(+1.23%) |
May 10, 2007 | 5.690 | 5.690 | 5.565 | 5.565 | 20,812 | -0.11(-1.91%) |
May 09, 2007 | 5.616 | 5.673 | 5.616 | 5.673 | 10,218 | +0.09(+1.63%) |
May 08, 2007 | 5.514 | 5.685 | 5.514 | 5.582 | 14,137 | +0.02(+0.31%) |
May 07, 2007 | 5.446 | 5.628 | 5.446 | 5.565 | 8,686 | +0.17(+3.16%) |
May 04, 2007 | 5.463 | 5.537 | 5.389 | 5.395 | 18,292 | +0.02(+0.42%) |
May 03, 2007 | 5.400 | 5.406 | 5.343 | 5.372 | 25,423 | +0.05(+0.96%) |
May 02, 2007 | 5.315 | 5.423 | 5.264 | 5.321 | 13,260 | +0.00(+0.00%) |