Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.082 | 5.422 | 5.082 | 5.230 | 9,945 | -0.05(-0.99%) |
Jul 30, 2007 | 5.265 | 5.283 | 4.986 | 5.283 | 6,079 | +0.02(+0.33%) |
Jul 27, 2007 | 5.073 | 5.309 | 4.855 | 5.265 | 14,719 | +0.03(+0.50%) |
Jul 26, 2007 | 5.213 | 5.361 | 5.056 | 5.239 | 17,963 | -0.03(-0.66%) |
Jul 25, 2007 | 5.168 | 5.274 | 5.143 | 5.274 | 6,825 | +0.05(+1.00%) |
Jul 24, 2007 | 5.387 | 5.474 | 5.213 | 5.222 | 2,925 | -0.12(-2.28%) |
Jul 23, 2007 | 5.143 | 5.344 | 5.134 | 5.344 | 3,602 | +0.21(+4.06%) |
Jul 20, 2007 | 5.204 | 5.335 | 5.135 | 5.135 | 5,047 | -0.17(-3.27%) |
Jul 19, 2007 | 5.352 | 5.396 | 5.248 | 5.309 | 2,391 | -0.08(-1.46%) |
Jul 18, 2007 | 5.352 | 5.405 | 5.222 | 5.387 | 6,882 | +0.05(+0.98%) |
Jul 17, 2007 | 5.161 | 5.387 | 5.134 | 5.335 | 10,090 | +0.10(+1.83%) |
Jul 16, 2007 | 5.274 | 5.344 | 5.100 | 5.239 | 24,816 | -0.09(-1.64%) |
Jul 13, 2007 | 5.361 | 5.570 | 5.265 | 5.326 | 10,663 | -0.02(-0.33%) |
Jul 12, 2007 | 5.326 | 5.361 | 5.291 | 5.344 | 2,186 | -0.02(-0.33%) |
Jul 11, 2007 | 5.361 | 5.457 | 5.291 | 5.361 | 7,456 | +0.06(+1.15%) |
Jul 10, 2007 | 5.753 | 5.762 | 5.291 | 5.300 | 13,783 | -0.42(-7.32%) |
Jul 09, 2007 | 5.640 | 5.806 | 5.431 | 5.718 | 9,940 | +0.12(+2.11%) |
Jul 06, 2007 | 5.483 | 5.780 | 5.396 | 5.600 | 11,310 | +0.04(+0.69%) |
Jul 05, 2007 | 5.561 | 5.623 | 5.553 | 5.562 | 12,536 | +0.02(+0.31%) |
Jul 03, 2007 | 5.474 | 5.666 | 5.413 | 5.544 | 6,085 | +0.10(+1.76%) |
Jul 02, 2007 | 5.440 | 5.474 | 5.387 | 5.448 | 3,268 | +0.10(+1.96%) |
Jun 29, 2007 | 5.535 | 5.535 | 5.274 | 5.344 | 6,544 | -0.17(-3.16%) |
Jun 28, 2007 | 5.841 | 5.841 | 5.518 | 5.518 | 10,750 | -0.17(-3.06%) |
Jun 27, 2007 | 5.614 | 5.753 | 5.579 | 5.692 | 8,693 | +0.04(+0.73%) |
Jun 26, 2007 | 5.753 | 5.875 | 5.509 | 5.651 | 19,351 | -0.07(-1.18%) |
Jun 25, 2007 | 5.753 | 6.050 | 5.579 | 5.719 | 71,431 | +0.14(+2.50%) |
Jun 22, 2007 | 5.004 | 5.980 | 4.934 | 5.579 | 76,108 | +0.51(+10.15%) |
Jun 21, 2007 | 5.222 | 5.230 | 4.960 | 5.065 | 11,227 | -0.16(-3.01%) |
Jun 20, 2007 | 4.986 | 5.222 | 4.951 | 5.222 | 7,685 | +0.17(+3.28%) |
Jun 19, 2007 | 4.969 | 5.134 | 4.934 | 5.056 | 6,309 | -0.10(-1.86%) |
Jun 18, 2007 | 5.128 | 5.152 | 4.934 | 5.152 | 4,244 | -0.01(-0.17%) |
Jun 15, 2007 | 4.978 | 5.213 | 4.978 | 5.161 | 14,454 | +0.25(+5.15%) |
Jun 14, 2007 | 5.047 | 5.073 | 4.908 | 4.908 | 5,965 | -0.06(-1.23%) |
Jun 13, 2007 | 5.047 | 5.143 | 4.873 | 4.969 | 2,753 | -0.13(-2.60%) |
Jun 12, 2007 | 4.918 | 5.134 | 4.838 | 5.102 | 16,404 | +0.13(+2.67%) |
Jun 11, 2007 | 5.073 | 5.213 | 4.873 | 4.969 | 10,553 | -0.05(-1.04%) |
Jun 08, 2007 | 5.152 | 5.213 | 4.838 | 5.021 | 19,354 | -0.08(-1.54%) |
Jun 07, 2007 | 4.864 | 5.213 | 4.864 | 5.100 | 24,318 | -0.03(-0.51%) |
Jun 06, 2007 | 4.951 | 5.181 | 4.847 | 5.126 | 16,519 | +0.12(+2.44%) |
Jun 05, 2007 | 4.742 | 5.004 | 4.742 | 5.004 | 5,416 | +0.04(+0.88%) |
Jun 04, 2007 | 4.751 | 4.960 | 4.733 | 4.960 | 6,791 | +0.21(+4.40%) |
Jun 01, 2007 | 4.838 | 5.021 | 4.751 | 4.751 | 10,631 | -0.17(-3.54%) |
May 31, 2007 | 5.012 | 5.082 | 4.925 | 4.925 | 1,768 | -0.10(-1.91%) |
May 30, 2007 | 5.108 | 5.117 | 4.925 | 5.021 | 12,423 | -0.02(-0.35%) |
May 29, 2007 | 5.056 | 5.169 | 4.969 | 5.039 | 9,228 | -0.02(-0.34%) |
May 25, 2007 | 4.925 | 5.056 | 4.917 | 5.056 | 12,504 | +0.14(+2.84%) |
May 24, 2007 | 4.934 | 4.934 | 4.838 | 4.917 | 13,995 | +0.01(+0.22%) |
May 23, 2007 | 4.899 | 4.960 | 4.882 | 4.906 | 5,056 | -0.03(-0.57%) |
May 22, 2007 | 4.960 | 4.969 | 4.925 | 4.934 | 4,932 | -0.02(-0.35%) |
May 21, 2007 | 4.882 | 5.134 | 4.794 | 4.951 | 21,334 | +0.07(+1.43%) |
May 18, 2007 | 4.812 | 4.882 | 4.803 | 4.882 | 3,934 | +0.00(+0.00%) |
May 17, 2007 | 4.855 | 4.882 | 4.847 | 4.882 | 10,152 | +0.03(+0.54%) |
May 16, 2007 | 4.481 | 4.873 | 4.481 | 4.855 | 15,541 | +0.17(+3.53%) |
May 15, 2007 | 4.664 | 4.725 | 4.664 | 4.690 | 3,488 | -0.02(-0.37%) |
May 14, 2007 | 4.707 | 4.803 | 4.655 | 4.707 | 5,937 | +0.02(+0.37%) |
May 11, 2007 | 4.725 | 4.786 | 4.690 | 4.690 | 1,606 | +0.03(+0.56%) |
May 10, 2007 | 4.729 | 4.786 | 4.664 | 4.664 | 1,118 | -0.10(-2.01%) |
May 09, 2007 | 4.690 | 4.760 | 4.664 | 4.760 | 1,835 | +0.10(+2.25%) |
May 08, 2007 | 4.751 | 4.786 | 4.585 | 4.655 | 18,746 | -0.05(-1.11%) |
May 07, 2007 | 4.742 | 4.760 | 4.707 | 4.707 | 6,653 | -0.03(-0.55%) |
May 04, 2007 | 4.699 | 4.768 | 4.550 | 4.733 | 207,512 | +0.03(+0.56%) |
May 03, 2007 | 4.611 | 4.768 | 4.611 | 4.707 | 13,059 | +0.04(+0.93%) |
May 02, 2007 | 4.542 | 4.707 | 4.542 | 4.664 | 4,239 | +0.12(+2.69%) |