Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.350 | 4.500 | 4.110 | 4.440 | 103,305 | +0.15(+3.50%) |
Jul 30, 2007 | 4.230 | 4.470 | 4.200 | 4.290 | 101,693 | -0.03(-0.69%) |
Jul 27, 2007 | 4.830 | 4.845 | 4.200 | 4.320 | 251,468 | -0.54(-11.11%) |
Jul 26, 2007 | 4.650 | 4.950 | 4.530 | 4.860 | 165,413 | +0.33(+7.28%) |
Jul 25, 2007 | 5.310 | 5.370 | 4.020 | 4.530 | 316,925 | -0.72(-13.71%) |
Jul 24, 2007 | 5.490 | 5.490 | 5.130 | 5.250 | 96,762 | -0.24(-4.37%) |
Jul 23, 2007 | 5.490 | 5.610 | 5.280 | 5.490 | 160,840 | +0.24(+4.57%) |
Jul 20, 2007 | 5.310 | 5.430 | 5.250 | 5.250 | 99,329 | -0.18(-3.31%) |
Jul 19, 2007 | 5.160 | 5.430 | 5.100 | 5.430 | 93,070 | +0.18(+3.43%) |
Jul 18, 2007 | 5.280 | 5.370 | 5.130 | 5.250 | 73,925 | -0.09(-1.69%) |
Jul 17, 2007 | 5.460 | 5.550 | 5.220 | 5.340 | 139,352 | -0.09(-1.66%) |
Jul 16, 2007 | 5.580 | 5.580 | 5.400 | 5.430 | 70,660 | -0.12(-2.16%) |
Jul 13, 2007 | 5.580 | 5.610 | 5.370 | 5.550 | 85,426 | -0.03(-0.54%) |
Jul 12, 2007 | 5.400 | 5.610 | 5.340 | 5.580 | 345,114 | +0.27(+5.08%) |
Jul 11, 2007 | 5.400 | 5.430 | 5.250 | 5.310 | 125,441 | -0.03(-0.56%) |
Jul 10, 2007 | 5.550 | 5.550 | 5.220 | 5.340 | 329,158 | -0.03(-0.56%) |
Jul 09, 2007 | 5.460 | 5.670 | 5.100 | 5.370 | 716,301 | +0.87(+19.33%) |
Jul 06, 2007 | 4.350 | 4.560 | 4.260 | 4.500 | 54,693 | +0.12(+2.74%) |
Jul 05, 2007 | 4.470 | 4.620 | 4.350 | 4.380 | 112,943 | +0.00(+0.00%) |
Jul 03, 2007 | 4.260 | 4.410 | 4.260 | 4.380 | 29,668 | +0.06(+1.39%) |
Jul 02, 2007 | 4.410 | 4.410 | 4.230 | 4.320 | 36,752 | -0.09(-2.04%) |
Jun 29, 2007 | 4.620 | 4.620 | 4.350 | 4.410 | 50,418 | -0.09(-2.00%) |
Jun 28, 2007 | 4.440 | 4.620 | 4.260 | 4.500 | 125,095 | +0.15(+3.45%) |
Jun 27, 2007 | 4.050 | 4.410 | 4.050 | 4.350 | 106,420 | +0.21(+5.07%) |
Jun 26, 2007 | 4.110 | 4.230 | 4.110 | 4.140 | 204,398 | -0.03(-0.72%) |
Jun 25, 2007 | 4.200 | 4.260 | 4.110 | 4.170 | 82,325 | +0.06(+1.46%) |
Jun 22, 2007 | 4.350 | 4.380 | 4.110 | 4.110 | 84,213 | -0.24(-5.52%) |
Jun 21, 2007 | 4.440 | 4.470 | 4.230 | 4.350 | 38,012 | -0.09(-2.03%) |
Jun 20, 2007 | 4.350 | 4.500 | 4.290 | 4.440 | 117,266 | +0.06(+1.37%) |
Jun 19, 2007 | 4.230 | 4.500 | 4.230 | 4.380 | 47,466 | +0.12(+2.82%) |
Jun 18, 2007 | 4.320 | 4.320 | 4.260 | 4.260 | 64,233 | -0.03(-0.70%) |
Jun 15, 2007 | 4.380 | 4.380 | 4.260 | 4.290 | 96,266 | -0.09(-2.05%) |
Jun 14, 2007 | 4.350 | 4.380 | 4.260 | 4.380 | 138,866 | +0.09(+2.10%) |
Jun 13, 2007 | 4.230 | 4.290 | 4.170 | 4.290 | 108,366 | +0.09(+2.14%) |
Jun 12, 2007 | 4.170 | 4.260 | 3.990 | 4.200 | 140,366 | +0.03(+0.72%) |
Jun 11, 2007 | 4.050 | 4.170 | 4.050 | 4.170 | 107,805 | +0.09(+2.21%) |
Jun 08, 2007 | 4.140 | 4.140 | 4.080 | 4.080 | 15,044 | -0.06(-1.45%) |
Jun 07, 2007 | 4.140 | 4.170 | 4.080 | 4.140 | 54,733 | +0.00(+0.00%) |
Jun 06, 2007 | 4.200 | 4.200 | 4.080 | 4.140 | 75,559 | +0.06(+1.47%) |
Jun 05, 2007 | 4.080 | 4.170 | 4.080 | 4.080 | 106,791 | -0.03(-0.73%) |
Jun 04, 2007 | 4.110 | 4.170 | 4.050 | 4.110 | 64,594 | +0.03(+0.74%) |
Jun 01, 2007 | 4.080 | 4.140 | 4.050 | 4.080 | 34,842 | -0.03(-0.73%) |
May 31, 2007 | 4.110 | 4.170 | 4.050 | 4.110 | 70,288 | +0.00(+0.00%) |
May 30, 2007 | 4.050 | 4.110 | 4.028 | 4.110 | 42,312 | +0.00(+0.00%) |
May 29, 2007 | 4.080 | 4.170 | 4.020 | 4.110 | 35,927 | +0.06(+1.48%) |
May 25, 2007 | 4.080 | 4.110 | 3.960 | 4.050 | 46,064 | +0.00(+0.00%) |
May 24, 2007 | 4.110 | 4.140 | 4.020 | 4.050 | 58,368 | -0.09(-2.17%) |
May 23, 2007 | 4.140 | 4.140 | 4.050 | 4.140 | 36,867 | +0.00(+0.00%) |
May 22, 2007 | 4.140 | 4.200 | 4.080 | 4.140 | 56,722 | +0.00(+0.00%) |
May 21, 2007 | 4.110 | 4.170 | 4.050 | 4.140 | 64,568 | +0.03(+0.73%) |
May 18, 2007 | 4.080 | 4.170 | 4.050 | 4.110 | 64,491 | +0.00(+0.00%) |
May 17, 2007 | 4.140 | 4.170 | 4.050 | 4.110 | 50,263 | -0.03(-0.72%) |
May 16, 2007 | 4.170 | 4.260 | 4.050 | 4.140 | 77,479 | -0.03(-0.72%) |
May 15, 2007 | 4.230 | 4.320 | 4.050 | 4.170 | 77,385 | -0.06(-1.42%) |
May 14, 2007 | 4.200 | 4.410 | 4.164 | 4.230 | 176,093 | +0.03(+0.71%) |
May 11, 2007 | 4.200 | 4.350 | 4.080 | 4.200 | 1,131,227 | +0.06(+1.45%) |
May 10, 2007 | 4.200 | 4.440 | 4.140 | 4.140 | 217,137 | +0.00(+0.00%) |
May 09, 2007 | 4.020 | 4.260 | 4.020 | 4.140 | 69,749 | +0.06(+1.47%) |
May 08, 2007 | 4.050 | 4.140 | 4.020 | 4.080 | 210,862 | -0.03(-0.73%) |
May 07, 2007 | 4.110 | 4.206 | 4.050 | 4.110 | 96,194 | -0.06(-1.44%) |
May 04, 2007 | 4.290 | 4.350 | 4.140 | 4.170 | 177,364 | -0.09(-2.11%) |
May 03, 2007 | 4.320 | 4.380 | 4.260 | 4.260 | 74,169 | -0.06(-1.39%) |
May 02, 2007 | 4.350 | 4.470 | 4.290 | 4.320 | 128,937 | -0.06(-1.37%) |