Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.650 | 6.080 | 5.600 | 6.080 | 8,600 | +0.50(+8.96%) |
Jul 30, 2007 | 5.070 | 5.580 | 5.070 | 5.580 | 5,700 | +0.53(+10.50%) |
Jul 27, 2007 | 5.420 | 5.310 | 4.600 | 5.050 | 4,800 | -0.37(-6.83%) |
Jul 26, 2007 | 5.350 | 5.420 | 5.350 | 5.420 | 15,200 | +0.12(+2.26%) |
Jul 25, 2007 | 5.151 | 5.300 | 5.130 | 5.300 | 7,200 | +0.15(+2.91%) |
Jul 24, 2007 | 5.200 | 5.200 | 5.150 | 5.150 | 6,300 | -0.20(-3.74%) |
Jul 23, 2007 | 5.100 | 5.350 | 5.100 | 5.350 | 2,700 | +0.09(+1.71%) |
Jul 20, 2007 | 5.320 | 5.320 | 5.260 | 5.260 | 3,300 | -0.06(-1.13%) |
Jul 19, 2007 | 5.320 | 5.320 | 5.320 | 5.320 | 400 | +0.12(+2.31%) |
Jul 18, 2007 | 5.270 | 5.290 | 5.200 | 5.200 | 6,100 | -0.16(-2.98%) |
Jul 17, 2007 | 5.350 | 5.380 | 5.288 | 5.360 | 1,600 | +0.11(+2.10%) |
Jul 16, 2007 | 5.280 | 5.380 | 5.250 | 5.250 | 10,500 | +0.00(+0.00%) |
Jul 13, 2007 | 5.000 | 5.290 | 5.000 | 5.250 | 12,700 | +0.34(+6.92%) |
Jul 12, 2007 | 5.070 | 5.290 | 4.850 | 4.910 | 11,700 | -0.18(-3.47%) |
Jul 11, 2007 | 5.300 | 5.300 | 4.660 | 5.087 | 23,700 | +0.54(+11.79%) |
Jul 10, 2007 | 4.600 | 4.750 | 4.490 | 4.550 | 8,000 | -0.05(-1.09%) |
Jul 09, 2007 | 4.880 | 4.880 | 4.450 | 4.600 | 60,800 | -0.30(-6.12%) |
Jul 06, 2007 | 5.000 | 5.340 | 4.630 | 4.900 | 31,400 | -0.32(-6.13%) |
Jul 05, 2007 | 5.310 | 5.310 | 5.120 | 5.220 | 13,500 | -0.08(-1.51%) |
Jul 03, 2007 | 5.300 | 5.300 | 5.300 | 5.300 | 0 | +0.00(+0.00%) |
Jul 02, 2007 | 5.470 | 5.470 | 5.300 | 5.300 | 4,600 | +0.05(+0.95%) |
Jun 29, 2007 | 5.250 | 5.320 | 5.220 | 5.250 | 5,300 | -0.07(-1.26%) |
Jun 28, 2007 | 5.350 | 5.350 | 5.233 | 5.317 | 6,100 | -0.05(-0.99%) |
Jun 27, 2007 | 5.410 | 5.510 | 5.370 | 5.370 | 2,200 | -0.03(-0.56%) |
Jun 26, 2007 | 5.500 | 5.500 | 5.100 | 5.400 | 9,100 | -0.15(-2.70%) |
Jun 25, 2007 | 5.770 | 5.770 | 5.460 | 5.550 | 5,000 | -0.11(-1.94%) |
Jun 22, 2007 | 5.850 | 5.850 | 5.250 | 5.660 | 13,600 | -0.16(-2.78%) |
Jun 21, 2007 | 5.822 | 5.900 | 5.822 | 5.822 | 200 | +0.00(+0.03%) |
Jun 20, 2007 | 5.900 | 5.900 | 5.750 | 5.820 | 3,500 | -0.10(-1.69%) |
Jun 19, 2007 | 5.900 | 6.050 | 5.900 | 5.920 | 3,000 | +0.09(+1.62%) |
Jun 18, 2007 | 5.900 | 6.000 | 5.800 | 5.826 | 5,000 | -0.22(-3.71%) |
Jun 15, 2007 | 6.000 | 6.050 | 5.990 | 6.050 | 1,400 | -0.08(-1.29%) |
Jun 14, 2007 | 6.100 | 6.150 | 6.100 | 6.129 | 500 | +0.09(+1.54%) |
Jun 13, 2007 | 6.050 | 6.150 | 6.036 | 6.036 | 1,800 | +0.04(+0.60%) |
Jun 12, 2007 | 5.800 | 6.000 | 5.800 | 6.000 | 200 | +0.11(+1.87%) |
Jun 11, 2007 | 5.890 | 5.890 | 5.890 | 5.890 | 100 | -0.05(-0.84%) |
Jun 08, 2007 | 5.810 | 5.940 | 5.800 | 5.940 | 7,900 | -0.06(-1.00%) |
Jun 07, 2007 | 6.000 | 6.160 | 5.930 | 6.000 | 6,400 | -0.01(-0.17%) |
Jun 06, 2007 | 6.010 | 6.010 | 6.010 | 6.010 | 1,700 | -0.04(-0.66%) |
Jun 05, 2007 | 6.150 | 6.150 | 6.050 | 6.050 | 300 | -0.11(-1.79%) |
Jun 04, 2007 | 6.000 | 6.170 | 6.000 | 6.160 | 8,200 | +0.16(+2.67%) |
Jun 01, 2007 | 6.150 | 6.150 | 5.860 | 6.000 | 6,200 | -0.18(-2.91%) |
May 31, 2007 | 6.120 | 6.239 | 6.120 | 6.180 | 2,500 | -0.02(-0.32%) |
May 30, 2007 | 6.220 | 6.230 | 6.200 | 6.200 | 600 | +0.00(+0.00%) |
May 29, 2007 | 6.220 | 6.220 | 6.100 | 6.200 | 1,300 | -0.02(-0.32%) |
May 25, 2007 | 6.200 | 6.220 | 6.200 | 6.220 | 1,200 | -0.01(-0.16%) |
May 24, 2007 | 6.220 | 6.230 | 6.050 | 6.230 | 2,600 | -0.00(-0.00%) |
May 23, 2007 | 6.130 | 6.230 | 6.040 | 6.230 | 3,000 | +0.09(+1.47%) |
May 22, 2007 | 6.151 | 6.250 | 6.100 | 6.140 | 7,700 | -0.06(-0.97%) |
May 21, 2007 | 6.140 | 6.200 | 6.140 | 6.200 | 4,700 | +0.10(+1.64%) |
May 18, 2007 | 6.110 | 6.110 | 6.000 | 6.100 | 7,100 | +0.25(+4.27%) |
May 17, 2007 | 6.050 | 6.050 | 5.780 | 5.850 | 22,300 | -0.20(-3.31%) |
May 16, 2007 | 6.250 | 6.250 | 6.010 | 6.050 | 18,700 | -0.23(-3.66%) |
May 15, 2007 | 6.030 | 6.650 | 6.000 | 6.280 | 48,700 | -0.46(-6.82%) |
May 14, 2007 | 7.010 | 7.010 | 6.700 | 6.740 | 30,100 | -0.16(-2.32%) |
May 11, 2007 | 6.850 | 7.100 | 6.660 | 6.900 | 25,200 | +0.03(+0.44%) |
May 10, 2007 | 7.300 | 7.350 | 6.170 | 6.870 | 39,800 | -0.43(-5.89%) |
May 09, 2007 | 7.450 | 7.450 | 6.960 | 7.300 | 20,700 | -0.15(-2.01%) |
May 08, 2007 | 7.050 | 7.510 | 7.050 | 7.450 | 11,200 | +0.15(+2.05%) |
May 07, 2007 | 6.750 | 7.300 | 6.750 | 7.300 | 17,100 | -0.06(-0.82%) |
May 04, 2007 | 7.390 | 7.390 | 7.100 | 7.360 | 5,700 | +0.11(+1.52%) |
May 03, 2007 | 7.520 | 7.530 | 7.200 | 7.250 | 8,200 | -0.12(-1.63%) |
May 02, 2007 | 7.480 | 7.750 | 7.130 | 7.370 | 17,400 | -0.33(-4.24%) |