Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.910 | 5.010 | 4.720 | 4.730 | 1,290,329 | -0.15(-3.07%) |
Jul 30, 2007 | 4.860 | 4.970 | 4.710 | 4.880 | 1,040,267 | +0.00(+0.00%) |
Jul 27, 2007 | 5.370 | 6.080 | 4.700 | 4.880 | 3,933,037 | -0.25(-4.87%) |
Jul 26, 2007 | 5.210 | 5.220 | 5.020 | 5.130 | 1,607,434 | -0.17(-3.21%) |
Jul 25, 2007 | 5.380 | 5.420 | 5.300 | 5.300 | 1,152,845 | -0.01(-0.19%) |
Jul 24, 2007 | 5.450 | 5.480 | 5.260 | 5.310 | 1,154,277 | -0.21(-3.80%) |
Jul 23, 2007 | 5.580 | 5.640 | 5.510 | 5.520 | 887,127 | -0.06(-1.08%) |
Jul 20, 2007 | 5.780 | 5.800 | 5.540 | 5.580 | 1,650,425 | -0.21(-3.63%) |
Jul 19, 2007 | 5.990 | 6.050 | 5.710 | 5.790 | 1,727,388 | -0.16(-2.69%) |
Jul 18, 2007 | 5.860 | 5.970 | 5.770 | 5.950 | 1,256,802 | +0.08(+1.36%) |
Jul 17, 2007 | 5.670 | 5.980 | 5.670 | 5.870 | 1,107,922 | +0.18(+3.16%) |
Jul 16, 2007 | 5.720 | 5.820 | 5.660 | 5.690 | 647,392 | -0.04(-0.70%) |
Jul 13, 2007 | 5.770 | 5.800 | 5.670 | 5.730 | 873,378 | -0.05(-0.87%) |
Jul 12, 2007 | 5.710 | 5.790 | 5.610 | 5.780 | 1,183,989 | +0.11(+1.94%) |
Jul 11, 2007 | 5.500 | 5.720 | 5.500 | 5.670 | 1,317,777 | +0.15(+2.72%) |
Jul 10, 2007 | 5.590 | 5.610 | 5.490 | 5.520 | 1,111,376 | -0.13(-2.30%) |
Jul 09, 2007 | 5.630 | 5.670 | 5.600 | 5.650 | 766,695 | +0.03(+0.53%) |
Jul 06, 2007 | 5.530 | 5.680 | 5.470 | 5.620 | 704,729 | +0.06(+1.08%) |
Jul 05, 2007 | 5.710 | 5.710 | 5.510 | 5.560 | 1,155,834 | -0.17(-2.97%) |
Jul 03, 2007 | 5.610 | 5.730 | 5.600 | 5.730 | 808,803 | +0.10(+1.78%) |
Jul 02, 2007 | 5.740 | 5.760 | 5.560 | 5.630 | 1,338,348 | -0.09(-1.57%) |
Jun 29, 2007 | 5.860 | 5.930 | 5.670 | 5.720 | 1,635,915 | -0.11(-1.89%) |
Jun 28, 2007 | 5.940 | 5.950 | 5.780 | 5.830 | 1,072,294 | -0.10(-1.69%) |
Jun 27, 2007 | 5.730 | 5.940 | 5.700 | 5.930 | 1,404,594 | +0.13(+2.24%) |
Jun 26, 2007 | 5.740 | 5.932 | 5.740 | 5.800 | 1,796,552 | -0.02(-0.34%) |
Jun 25, 2007 | 5.860 | 5.950 | 5.790 | 5.820 | 1,709,114 | -0.10(-1.69%) |
Jun 22, 2007 | 5.940 | 6.010 | 5.800 | 5.920 | 2,145,102 | -0.05(-0.84%) |
Jun 21, 2007 | 5.850 | 6.100 | 5.810 | 5.970 | 2,741,185 | +0.12(+2.05%) |
Jun 20, 2007 | 5.770 | 5.920 | 5.700 | 5.850 | 1,979,000 | +0.08(+1.39%) |
Jun 19, 2007 | 5.790 | 5.800 | 5.660 | 5.770 | 2,644,300 | -0.03(-0.52%) |
Jun 18, 2007 | 5.900 | 5.908 | 5.750 | 5.800 | 1,750,800 | -0.10(-1.69%) |
Jun 15, 2007 | 5.810 | 5.960 | 5.750 | 5.900 | 4,429,200 | +0.39(+7.08%) |
Jun 14, 2007 | 5.310 | 5.520 | 5.290 | 5.510 | 1,707,000 | +0.19(+3.57%) |
Jun 13, 2007 | 5.300 | 5.390 | 5.239 | 5.320 | 1,379,900 | +0.02(+0.38%) |
Jun 12, 2007 | 5.340 | 5.380 | 5.200 | 5.300 | 1,546,900 | -0.08(-1.49%) |
Jun 11, 2007 | 5.480 | 5.500 | 5.330 | 5.380 | 1,370,694 | -0.10(-1.82%) |
Jun 08, 2007 | 5.450 | 5.510 | 5.450 | 5.480 | 1,730,068 | +0.01(+0.18%) |
Jun 07, 2007 | 5.510 | 5.580 | 5.450 | 5.470 | 1,863,888 | -0.10(-1.80%) |
Jun 06, 2007 | 5.450 | 5.600 | 5.380 | 5.570 | 2,879,518 | +0.11(+2.01%) |
Jun 05, 2007 | 5.390 | 5.470 | 5.360 | 5.460 | 1,094,473 | +0.03(+0.55%) |
Jun 04, 2007 | 5.410 | 5.460 | 5.300 | 5.430 | 1,226,337 | +0.01(+0.18%) |
Jun 01, 2007 | 5.300 | 5.450 | 5.290 | 5.420 | 2,700,202 | +0.15(+2.85%) |
May 31, 2007 | 5.240 | 5.300 | 5.150 | 5.270 | 2,556,257 | +0.04(+0.76%) |
May 30, 2007 | 5.190 | 5.280 | 5.170 | 5.230 | 2,060,662 | -0.02(-0.38%) |
May 29, 2007 | 5.330 | 5.370 | 5.200 | 5.250 | 1,724,990 | -0.08(-1.50%) |
May 25, 2007 | 5.030 | 5.360 | 4.960 | 5.330 | 3,290,077 | +0.30(+5.96%) |
May 24, 2007 | 5.200 | 5.200 | 4.980 | 5.030 | 1,660,105 | -0.17(-3.27%) |
May 23, 2007 | 5.210 | 5.260 | 5.150 | 5.200 | 1,108,718 | +0.00(+0.00%) |
May 22, 2007 | 5.220 | 5.280 | 5.160 | 5.200 | 2,185,098 | +0.03(+0.58%) |
May 21, 2007 | 5.220 | 5.220 | 5.110 | 5.170 | 1,437,398 | -0.04(-0.77%) |
May 18, 2007 | 5.160 | 5.240 | 5.100 | 5.210 | 1,386,868 | +0.06(+1.17%) |
May 17, 2007 | 5.150 | 5.210 | 5.130 | 5.150 | 2,213,125 | -0.03(-0.58%) |
May 16, 2007 | 5.300 | 5.300 | 5.130 | 5.180 | 2,981,242 | -0.08(-1.52%) |
May 15, 2007 | 5.340 | 5.410 | 5.170 | 5.260 | 2,541,214 | -0.10(-1.87%) |
May 14, 2007 | 5.580 | 5.630 | 5.320 | 5.360 | 1,653,792 | -0.25(-4.46%) |
May 11, 2007 | 5.510 | 5.690 | 5.490 | 5.610 | 1,216,339 | +0.06(+1.08%) |
May 10, 2007 | 5.650 | 5.660 | 5.510 | 5.550 | 1,643,868 | -0.10(-1.77%) |
May 09, 2007 | 5.450 | 5.660 | 5.450 | 5.650 | 3,308,072 | +0.21(+3.86%) |
May 08, 2007 | 5.250 | 5.480 | 5.140 | 5.440 | 3,063,918 | +0.17(+3.23%) |
May 07, 2007 | 5.310 | 5.370 | 5.240 | 5.270 | 1,026,281 | -0.05(-0.94%) |
May 04, 2007 | 5.370 | 5.390 | 5.280 | 5.320 | 1,471,930 | -0.02(-0.37%) |
May 03, 2007 | 5.430 | 5.430 | 5.300 | 5.340 | 1,462,552 | -0.09(-1.66%) |
May 02, 2007 | 5.300 | 5.490 | 5.270 | 5.430 | 2,706,259 | +0.10(+1.88%) |