Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.176 | 5.355 | 4.952 | 4.979 | 207,300 | -0.07(-1.42%) |
Jul 30, 2007 | 5.042 | 5.113 | 4.881 | 5.051 | 309,772 | -0.02(-0.35%) |
Jul 27, 2007 | 5.176 | 5.275 | 5.033 | 5.069 | 163,477 | -0.11(-2.08%) |
Jul 26, 2007 | 5.364 | 5.364 | 5.104 | 5.176 | 341,901 | -0.16(-3.02%) |
Jul 25, 2007 | 5.472 | 5.507 | 5.284 | 5.337 | 378,003 | -0.10(-1.81%) |
Jul 24, 2007 | 5.687 | 5.740 | 5.400 | 5.436 | 484,589 | -0.24(-4.26%) |
Jul 23, 2007 | 5.740 | 5.821 | 5.660 | 5.678 | 264,971 | -0.01(-0.16%) |
Jul 20, 2007 | 5.884 | 5.884 | 5.642 | 5.687 | 317,085 | -0.13(-2.31%) |
Jul 19, 2007 | 5.731 | 5.902 | 5.687 | 5.821 | 494,086 | +0.16(+2.85%) |
Jul 18, 2007 | 5.705 | 5.731 | 5.543 | 5.660 | 371,115 | +0.04(+0.64%) |
Jul 17, 2007 | 5.543 | 5.731 | 5.481 | 5.624 | 945,296 | +0.21(+3.97%) |
Jul 16, 2007 | 5.454 | 5.454 | 5.337 | 5.409 | 167,637 | -0.04(-0.82%) |
Jul 13, 2007 | 5.445 | 5.507 | 5.445 | 5.454 | 279,105 | +0.02(+0.33%) |
Jul 12, 2007 | 5.516 | 5.561 | 5.436 | 5.436 | 480,637 | -0.04(-0.82%) |
Jul 11, 2007 | 5.355 | 5.552 | 5.293 | 5.481 | 635,958 | +0.12(+2.17%) |
Jul 10, 2007 | 5.337 | 5.400 | 5.328 | 5.364 | 241,228 | -0.01(-0.17%) |
Jul 09, 2007 | 5.481 | 5.588 | 5.364 | 5.373 | 567,243 | -0.06(-1.15%) |
Jul 06, 2007 | 5.409 | 5.642 | 5.409 | 5.436 | 420,766 | +0.03(+0.50%) |
Jul 05, 2007 | 5.337 | 5.525 | 5.284 | 5.409 | 725,868 | +0.18(+3.42%) |
Jul 03, 2007 | 5.284 | 5.337 | 5.194 | 5.230 | 409,964 | +0.04(+0.69%) |
Jul 02, 2007 | 5.060 | 5.257 | 5.006 | 5.194 | 254,479 | +0.16(+3.20%) |
Jun 29, 2007 | 5.078 | 5.104 | 4.970 | 5.033 | 126,734 | -0.01(-0.18%) |
Jun 28, 2007 | 4.961 | 5.078 | 4.925 | 5.042 | 140,603 | +0.10(+1.99%) |
Jun 27, 2007 | 4.970 | 5.167 | 4.899 | 4.943 | 296,239 | -0.03(-0.54%) |
Jun 26, 2007 | 5.006 | 5.024 | 4.925 | 4.970 | 117,419 | -0.05(-1.07%) |
Jun 25, 2007 | 5.104 | 5.122 | 5.015 | 5.024 | 131,940 | -0.10(-1.92%) |
Jun 22, 2007 | 5.131 | 5.194 | 5.060 | 5.122 | 130,661 | +0.02(+0.35%) |
Jun 21, 2007 | 5.104 | 5.167 | 5.060 | 5.104 | 353,005 | +0.09(+1.79%) |
Jun 20, 2007 | 5.104 | 5.149 | 4.970 | 5.015 | 207,476 | -0.06(-1.23%) |
Jun 19, 2007 | 4.916 | 5.104 | 4.881 | 5.078 | 322,603 | +0.14(+2.90%) |
Jun 18, 2007 | 4.907 | 4.952 | 4.899 | 4.934 | 147,622 | +0.07(+1.47%) |
Jun 15, 2007 | 4.881 | 5.015 | 4.863 | 4.863 | 227,352 | +0.04(+0.74%) |
Jun 14, 2007 | 4.845 | 4.952 | 4.827 | 4.827 | 269,339 | +0.02(+0.37%) |
Jun 13, 2007 | 4.899 | 4.925 | 4.800 | 4.809 | 198,989 | -0.05(-1.10%) |
Jun 12, 2007 | 4.952 | 5.033 | 4.827 | 4.863 | 304,067 | -0.05(-1.09%) |
Jun 11, 2007 | 4.925 | 4.979 | 4.899 | 4.916 | 230,676 | +0.01(+0.18%) |
Jun 08, 2007 | 4.925 | 4.925 | 4.872 | 4.907 | 115,082 | -0.02(-0.36%) |
Jun 07, 2007 | 4.943 | 4.952 | 4.881 | 4.925 | 134,065 | -0.05(-1.08%) |
Jun 06, 2007 | 4.845 | 5.033 | 4.845 | 4.979 | 322,886 | +0.04(+0.72%) |
Jun 05, 2007 | 4.988 | 4.988 | 4.881 | 4.943 | 275,110 | -0.02(-0.36%) |
Jun 04, 2007 | 4.925 | 4.970 | 4.827 | 4.961 | 288,577 | +0.06(+1.28%) |
Jun 01, 2007 | 4.755 | 4.907 | 4.755 | 4.899 | 408,311 | +0.13(+2.82%) |
May 31, 2007 | 4.907 | 4.943 | 4.764 | 4.764 | 344,381 | -0.16(-3.27%) |
May 30, 2007 | 4.961 | 4.961 | 4.487 | 4.925 | 245,951 | -0.08(-1.61%) |
May 29, 2007 | 5.060 | 5.140 | 4.943 | 5.006 | 215,203 | -0.04(-0.89%) |
May 25, 2007 | 5.060 | 5.266 | 5.024 | 5.051 | 151,061 | -0.03(-0.53%) |
May 24, 2007 | 5.158 | 5.221 | 5.006 | 5.078 | 262,449 | -0.07(-1.39%) |
May 23, 2007 | 5.069 | 5.284 | 5.069 | 5.149 | 246,026 | +0.04(+0.88%) |
May 22, 2007 | 5.078 | 5.194 | 5.051 | 5.104 | 164,046 | +0.05(+1.06%) |
May 21, 2007 | 5.051 | 5.140 | 5.033 | 5.051 | 333,708 | +0.03(+0.53%) |
May 18, 2007 | 5.060 | 5.078 | 4.979 | 5.024 | 229,167 | -0.01(-0.18%) |
May 17, 2007 | 5.069 | 5.087 | 4.997 | 5.033 | 455,413 | -0.05(-1.06%) |
May 16, 2007 | 5.185 | 5.230 | 5.024 | 5.087 | 608,058 | -0.06(-1.22%) |
May 15, 2007 | 5.248 | 5.293 | 5.096 | 5.149 | 202,647 | -0.10(-1.88%) |
May 14, 2007 | 5.194 | 5.319 | 5.194 | 5.248 | 226,630 | +0.05(+1.03%) |
May 11, 2007 | 5.203 | 5.284 | 5.149 | 5.194 | 211,023 | +0.00(+0.00%) |
May 10, 2007 | 5.382 | 5.391 | 5.104 | 5.194 | 309,671 | -0.20(-3.65%) |
May 09, 2007 | 5.275 | 5.391 | 5.266 | 5.391 | 275,714 | +0.10(+1.86%) |
May 08, 2007 | 5.337 | 5.382 | 5.284 | 5.293 | 270,882 | -0.05(-1.01%) |
May 07, 2007 | 5.472 | 5.517 | 5.346 | 5.346 | 274,696 | -0.08(-1.49%) |
May 04, 2007 | 5.490 | 5.499 | 5.382 | 5.427 | 243,232 | -0.04(-0.66%) |
May 03, 2007 | 5.472 | 5.472 | 5.373 | 5.463 | 419,426 | +0.06(+1.16%) |
May 02, 2007 | 5.651 | 5.678 | 5.248 | 5.400 | 1,990,200 | -0.37(-6.37%) |