Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.515 | 5.735 | 5.388 | 5.402 | 3,730,800 | +0.02(+0.37%) |
Jul 30, 2007 | 5.345 | 5.430 | 5.215 | 5.383 | 3,616,800 | +0.03(+0.47%) |
Jul 27, 2007 | 5.438 | 5.540 | 5.348 | 5.357 | 3,561,600 | -0.09(-1.70%) |
Jul 26, 2007 | 5.588 | 5.610 | 5.390 | 5.450 | 4,830,400 | -0.25(-4.47%) |
Jul 25, 2007 | 5.713 | 5.732 | 5.503 | 5.705 | 5,178,400 | +0.08(+1.33%) |
Jul 24, 2007 | 5.750 | 5.947 | 5.607 | 5.630 | 9,020,800 | +0.43(+8.22%) |
Jul 23, 2007 | 5.188 | 5.237 | 5.112 | 5.202 | 3,717,200 | +0.06(+1.12%) |
Jul 20, 2007 | 5.285 | 5.300 | 5.077 | 5.145 | 3,083,600 | -0.15(-2.88%) |
Jul 19, 2007 | 5.355 | 5.375 | 5.268 | 5.298 | 3,500,800 | -0.06(-1.07%) |
Jul 18, 2007 | 5.218 | 5.375 | 5.210 | 5.355 | 2,017,600 | +0.13(+2.44%) |
Jul 17, 2007 | 5.310 | 5.438 | 5.218 | 5.228 | 2,292,400 | -0.08(-1.55%) |
Jul 16, 2007 | 5.482 | 5.513 | 5.263 | 5.310 | 3,386,000 | -0.21(-3.76%) |
Jul 13, 2007 | 5.605 | 5.605 | 5.450 | 5.518 | 818,800 | -0.09(-1.56%) |
Jul 12, 2007 | 5.508 | 5.625 | 5.508 | 5.605 | 1,407,600 | +0.15(+2.80%) |
Jul 11, 2007 | 5.440 | 5.558 | 5.433 | 5.452 | 1,301,200 | +0.01(+0.18%) |
Jul 10, 2007 | 5.490 | 5.518 | 5.435 | 5.442 | 1,790,400 | -0.09(-1.58%) |
Jul 09, 2007 | 5.490 | 5.543 | 5.490 | 5.530 | 1,386,000 | +0.04(+0.68%) |
Jul 06, 2007 | 5.500 | 5.580 | 5.412 | 5.492 | 1,753,600 | +0.04(+0.64%) |
Jul 05, 2007 | 5.438 | 5.527 | 5.338 | 5.457 | 2,332,000 | +0.03(+0.60%) |
Jul 03, 2007 | 5.518 | 5.520 | 5.420 | 5.425 | 1,080,000 | -0.12(-2.16%) |
Jul 02, 2007 | 5.388 | 5.550 | 5.338 | 5.545 | 2,182,800 | +0.19(+3.55%) |
Jun 29, 2007 | 5.495 | 5.607 | 5.315 | 5.355 | 2,063,200 | -0.11(-2.06%) |
Jun 28, 2007 | 5.360 | 5.515 | 5.360 | 5.468 | 2,882,800 | +0.12(+2.20%) |
Jun 27, 2007 | 5.300 | 5.380 | 5.197 | 5.350 | 3,156,800 | +0.00(+0.05%) |
Jun 26, 2007 | 5.495 | 5.482 | 5.250 | 5.348 | 7,094,800 | +0.27(+5.27%) |
Jun 25, 2007 | 5.190 | 5.367 | 5.070 | 5.080 | 6,214,000 | -0.11(-2.12%) |
Jun 22, 2007 | 5.080 | 5.190 | 5.035 | 5.190 | 7,630,800 | +0.09(+1.76%) |
Jun 21, 2007 | 4.878 | 5.100 | 4.878 | 5.100 | 3,653,200 | +0.22(+4.45%) |
Jun 20, 2007 | 5.165 | 5.247 | 4.838 | 4.883 | 5,414,800 | +0.01(+0.26%) |
Jun 19, 2007 | 4.987 | 5.003 | 4.848 | 4.870 | 4,145,600 | -0.13(-2.70%) |
Jun 18, 2007 | 5.085 | 5.100 | 4.978 | 5.005 | 3,864,400 | -0.08(-1.52%) |
Jun 15, 2007 | 5.178 | 5.232 | 5.070 | 5.082 | 3,379,200 | +0.00(+0.00%) |
Jun 14, 2007 | 5.192 | 5.195 | 5.070 | 5.082 | 3,978,800 | -0.12(-2.26%) |
Jun 13, 2007 | 5.250 | 5.298 | 5.168 | 5.200 | 3,765,200 | -0.04(-0.81%) |
Jun 12, 2007 | 5.383 | 5.438 | 5.173 | 5.242 | 4,414,800 | -0.17(-3.10%) |
Jun 11, 2007 | 5.420 | 5.435 | 5.338 | 5.410 | 2,160,800 | -0.04(-0.64%) |
Jun 08, 2007 | 5.412 | 5.495 | 5.372 | 5.445 | 1,883,256 | +0.03(+0.55%) |
Jun 07, 2007 | 5.482 | 5.588 | 5.390 | 5.415 | 2,408,400 | -0.08(-1.55%) |
Jun 06, 2007 | 5.588 | 5.588 | 5.468 | 5.500 | 1,761,600 | -0.13(-2.31%) |
Jun 05, 2007 | 5.685 | 5.685 | 5.572 | 5.630 | 1,608,000 | -0.08(-1.31%) |
Jun 04, 2007 | 5.838 | 5.865 | 5.655 | 5.705 | 2,881,600 | -0.13(-2.27%) |
Jun 01, 2007 | 5.750 | 5.905 | 5.728 | 5.838 | 3,638,400 | +0.09(+1.57%) |
May 31, 2007 | 5.513 | 5.782 | 5.513 | 5.747 | 3,880,800 | +0.27(+5.03%) |
May 30, 2007 | 5.485 | 5.520 | 5.362 | 5.473 | 1,706,000 | -0.08(-1.44%) |
May 29, 2007 | 5.418 | 5.572 | 5.390 | 5.553 | 2,574,800 | +0.12(+2.16%) |
May 25, 2007 | 5.487 | 5.518 | 5.393 | 5.435 | 1,474,800 | -0.02(-0.37%) |
May 24, 2007 | 5.485 | 5.588 | 5.433 | 5.455 | 2,054,000 | -0.05(-0.86%) |
May 23, 2007 | 5.590 | 5.673 | 5.485 | 5.503 | 1,097,600 | -0.09(-1.61%) |
May 22, 2007 | 5.550 | 5.617 | 5.465 | 5.593 | 1,853,200 | +0.04(+0.63%) |
May 21, 2007 | 5.332 | 5.640 | 5.310 | 5.558 | 3,011,200 | +0.21(+4.02%) |
May 18, 2007 | 5.348 | 5.357 | 5.197 | 5.343 | 1,926,800 | -0.00(-0.09%) |
May 17, 2007 | 5.423 | 5.515 | 5.345 | 5.348 | 3,156,400 | -0.08(-1.38%) |
May 16, 2007 | 5.418 | 5.548 | 5.350 | 5.423 | 4,685,200 | +0.01(+0.14%) |
May 15, 2007 | 5.490 | 5.588 | 5.402 | 5.415 | 1,727,600 | -0.10(-1.77%) |
May 14, 2007 | 5.535 | 5.575 | 5.475 | 5.513 | 2,214,800 | -0.04(-0.63%) |
May 11, 2007 | 5.425 | 5.553 | 5.425 | 5.548 | 998,000 | +0.14(+2.49%) |
May 10, 2007 | 5.495 | 5.515 | 5.380 | 5.412 | 1,283,600 | -0.13(-2.35%) |
May 09, 2007 | 5.527 | 5.630 | 5.490 | 5.543 | 1,168,800 | +0.01(+0.09%) |
May 08, 2007 | 5.457 | 5.545 | 5.402 | 5.537 | 1,978,400 | +0.07(+1.33%) |
May 07, 2007 | 5.338 | 5.485 | 5.338 | 5.465 | 2,694,800 | +0.14(+2.73%) |
May 04, 2007 | 5.400 | 5.420 | 5.300 | 5.320 | 2,458,000 | -0.04(-0.84%) |
May 03, 2007 | 5.430 | 5.603 | 5.360 | 5.365 | 3,108,060 | -0.04(-0.79%) |
May 02, 2007 | 5.300 | 5.500 | 5.300 | 5.407 | 2,830,000 | +0.12(+2.32%) |