Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 7.128 | 7.175 | 6.380 | 6.893 | 28,906 | -0.24(-3.36%) |
Jul 30, 2007 | 6.470 | 7.415 | 6.470 | 7.133 | 81,983 | +0.59(+9.06%) |
Jul 27, 2007 | 6.451 | 6.880 | 6.357 | 6.540 | 23,826 | +0.03(+0.51%) |
Jul 26, 2007 | 6.658 | 6.705 | 6.272 | 6.507 | 97,415 | -0.42(-6.05%) |
Jul 25, 2007 | 7.312 | 7.362 | 6.390 | 6.926 | 314,954 | -0.60(-8.00%) |
Jul 24, 2007 | 7.952 | 7.952 | 7.345 | 7.528 | 90,142 | -0.42(-5.33%) |
Jul 23, 2007 | 8.498 | 8.498 | 7.646 | 7.952 | 53,274 | -0.28(-3.43%) |
Jul 20, 2007 | 8.436 | 8.436 | 8.051 | 8.234 | 62,711 | -0.19(-2.22%) |
Jul 19, 2007 | 7.952 | 8.563 | 7.952 | 8.421 | 125,044 | +0.47(+5.91%) |
Jul 18, 2007 | 8.112 | 8.112 | 7.585 | 7.952 | 140,265 | -0.16(-1.97%) |
Jul 17, 2007 | 8.422 | 8.931 | 7.787 | 8.112 | 373,523 | -0.32(-3.85%) |
Jul 16, 2007 | 6.940 | 8.436 | 6.823 | 8.436 | 1,008,671 | +2.73(+47.82%) |
Jul 13, 2007 | 5.529 | 5.707 | 5.444 | 5.707 | 41,230 | +0.30(+5.48%) |
Jul 12, 2007 | 5.387 | 5.590 | 5.232 | 5.411 | 11,385 | +0.02(+0.44%) |
Jul 11, 2007 | 5.256 | 5.411 | 5.195 | 5.387 | 17,546 | +0.06(+1.19%) |
Jul 10, 2007 | 5.505 | 5.505 | 5.238 | 5.324 | 27,543 | -0.23(-4.11%) |
Jul 09, 2007 | 5.646 | 5.712 | 5.547 | 5.552 | 20,362 | -0.09(-1.67%) |
Jul 06, 2007 | 5.646 | 5.882 | 5.411 | 5.646 | 52,864 | +0.07(+1.33%) |
Jul 05, 2007 | 5.058 | 5.646 | 5.058 | 5.572 | 96,698 | +0.52(+10.26%) |
Jul 03, 2007 | 5.053 | 5.053 | 4.973 | 5.053 | 28,183 | +0.22(+4.64%) |
Jul 02, 2007 | 5.053 | 5.053 | 4.799 | 4.829 | 47,861 | +0.13(+2.85%) |
Jun 29, 2007 | 4.418 | 4.931 | 4.413 | 4.696 | 65,744 | +0.31(+7.08%) |
Jun 28, 2007 | 4.239 | 4.498 | 4.239 | 4.385 | 4,140 | +0.03(+0.65%) |
Jun 27, 2007 | 4.319 | 4.470 | 4.282 | 4.357 | 22,317 | +0.05(+1.20%) |
Jun 26, 2007 | 4.517 | 5.011 | 4.286 | 4.305 | 40,418 | +0.06(+1.33%) |
Jun 25, 2007 | 4.296 | 4.296 | 4.249 | 4.249 | 4,237 | -0.06(-1.31%) |
Jun 22, 2007 | 4.442 | 4.508 | 4.305 | 4.305 | 17,639 | -0.14(-3.17%) |
Jun 21, 2007 | 4.145 | 4.446 | 4.145 | 4.446 | 16,358 | +0.16(+3.85%) |
Jun 20, 2007 | 4.263 | 4.282 | 4.258 | 4.282 | 3,400 | +0.04(+0.89%) |
Jun 19, 2007 | 4.305 | 4.305 | 4.244 | 4.244 | 7,651 | -0.08(-1.74%) |
Jun 18, 2007 | 4.310 | 4.329 | 4.263 | 4.319 | 5,950 | +0.10(+2.34%) |
Jun 15, 2007 | 4.258 | 4.334 | 4.098 | 4.221 | 9,563 | -0.11(-2.50%) |
Jun 14, 2007 | 4.329 | 4.329 | 4.211 | 4.329 | 12,964 | -0.06(-1.39%) |
Jun 13, 2007 | 4.103 | 4.390 | 4.103 | 4.390 | 9,988 | +0.11(+2.53%) |
Jun 12, 2007 | 4.183 | 4.282 | 4.131 | 4.282 | 31,454 | +0.00(+0.00%) |
Jun 11, 2007 | 4.188 | 4.282 | 4.188 | 4.282 | 850 | +0.05(+1.11%) |
Jun 08, 2007 | 4.282 | 4.305 | 4.183 | 4.235 | 19,446 | +0.02(+0.56%) |
Jun 07, 2007 | 4.004 | 4.211 | 4.004 | 4.211 | 41,762 | +0.12(+2.87%) |
Jun 06, 2007 | 4.079 | 4.141 | 4.003 | 4.094 | 32,021 | -0.12(-2.90%) |
Jun 05, 2007 | 4.164 | 4.216 | 4.079 | 4.216 | 13,980 | -0.01(-0.33%) |
Jun 04, 2007 | 4.348 | 4.348 | 4.183 | 4.230 | 16,341 | -0.02(-0.44%) |
Jun 01, 2007 | 4.352 | 4.352 | 4.221 | 4.249 | 6,248 | -0.00(-0.11%) |
May 31, 2007 | 4.310 | 4.310 | 4.178 | 4.254 | 27,679 | -0.01(-0.22%) |
May 30, 2007 | 4.517 | 4.517 | 4.141 | 4.263 | 48,867 | -0.21(-4.63%) |
May 29, 2007 | 4.305 | 4.583 | 4.305 | 4.470 | 68,961 | +0.24(+5.79%) |
May 25, 2007 | 4.141 | 4.282 | 4.141 | 4.225 | 53,106 | +0.11(+2.63%) |
May 24, 2007 | 4.042 | 4.221 | 4.014 | 4.117 | 29,023 | +0.06(+1.47%) |
May 23, 2007 | 3.981 | 4.352 | 3.811 | 4.057 | 117,703 | +0.09(+2.17%) |
May 22, 2007 | 3.764 | 4.103 | 3.764 | 3.971 | 125,373 | +0.21(+5.50%) |
May 21, 2007 | 3.737 | 3.764 | 3.708 | 3.764 | 7,438 | +0.04(+1.01%) |
May 18, 2007 | 3.717 | 3.727 | 3.712 | 3.727 | 27,594 | +0.01(+0.25%) |
May 17, 2007 | 3.599 | 3.717 | 3.597 | 3.717 | 5,955 | +0.02(+0.64%) |
May 16, 2007 | 3.661 | 3.717 | 3.661 | 3.694 | 19,550 | +0.11(+3.15%) |
May 15, 2007 | 3.581 | 3.614 | 3.581 | 3.581 | 8,388 | -0.08(-2.07%) |
May 14, 2007 | 3.548 | 3.670 | 3.548 | 3.656 | 4,252 | +0.09(+2.51%) |
May 11, 2007 | 3.548 | 3.567 | 3.529 | 3.567 | 1,912 | +0.01(+0.40%) |
May 10, 2007 | 3.623 | 3.623 | 3.552 | 3.552 | 5,379 | -0.11(-2.96%) |
May 09, 2007 | 3.661 | 3.661 | 3.661 | 3.661 | 212 | +0.09(+2.50%) |
May 08, 2007 | 3.679 | 3.689 | 3.571 | 3.571 | 5,538 | -0.00(-0.13%) |
May 07, 2007 | 3.552 | 3.618 | 3.552 | 3.576 | 7,997 | +0.04(+1.06%) |
May 04, 2007 | 3.632 | 3.689 | 3.538 | 3.538 | 10,722 | -0.08(-2.21%) |
May 03, 2007 | 3.563 | 3.618 | 3.563 | 3.618 | 7,474 | -0.12(-3.15%) |
May 02, 2007 | 3.557 | 3.736 | 3.557 | 3.736 | 3,825 | +0.14(+3.93%) |