Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.909 | 5.730 | 4.909 | 5.102 | 22,376 | +0.24(+4.89%) |
Jul 30, 2007 | 5.094 | 5.179 | 4.822 | 4.865 | 1,826 | -0.31(-5.91%) |
Jul 27, 2007 | 5.068 | 5.730 | 5.068 | 5.170 | 7,950 | +0.45(+9.53%) |
Jul 26, 2007 | 4.831 | 5.527 | 4.584 | 4.720 | 33,329 | -0.11(-2.28%) |
Jul 25, 2007 | 5.094 | 5.425 | 4.831 | 4.831 | 8,080 | -0.29(-5.64%) |
Jul 24, 2007 | 5.009 | 5.476 | 5.009 | 5.119 | 19,761 | +0.11(+2.20%) |
Jul 23, 2007 | 5.094 | 5.196 | 5.009 | 5.009 | 6,616 | -0.04(-0.84%) |
Jul 20, 2007 | 5.238 | 5.238 | 5.051 | 5.051 | 1,419 | -0.14(-2.62%) |
Jul 19, 2007 | 5.153 | 5.187 | 5.017 | 5.187 | 6,101 | +0.01(+0.16%) |
Jul 18, 2007 | 5.153 | 5.179 | 5.077 | 5.179 | 8,969 | -0.10(-1.93%) |
Jul 17, 2007 | 5.272 | 5.280 | 5.272 | 5.280 | 237 | -0.07(-1.27%) |
Jul 16, 2007 | 5.391 | 5.416 | 5.348 | 5.348 | 1,908 | -0.04(-0.79%) |
Jul 13, 2007 | 5.391 | 5.391 | 5.391 | 5.391 | 0 | +0.00(+0.00%) |
Jul 12, 2007 | 5.450 | 5.450 | 5.391 | 5.391 | 1,531 | -0.10(-1.85%) |
Jul 11, 2007 | 5.696 | 5.501 | 5.298 | 5.493 | 2,682 | -0.20(-3.58%) |
Jul 10, 2007 | 5.696 | 5.696 | 5.696 | 5.696 | 117 | +0.35(+6.51%) |
Jul 09, 2007 | 5.357 | 5.374 | 5.255 | 5.348 | 1,295 | +0.00(+0.00%) |
Jul 06, 2007 | 5.484 | 5.629 | 5.238 | 5.348 | 12,132 | -0.22(-3.96%) |
Jul 05, 2007 | 5.510 | 5.680 | 5.493 | 5.569 | 10,071 | +0.22(+4.13%) |
Jul 03, 2007 | 5.119 | 5.365 | 5.119 | 5.348 | 1,320 | +0.25(+5.00%) |
Jul 02, 2007 | 5.094 | 5.102 | 5.094 | 5.094 | 8,418 | +0.00(+0.00%) |
Jun 29, 2007 | 5.128 | 5.128 | 5.094 | 5.094 | 9,127 | -0.03(-0.50%) |
Jun 28, 2007 | 5.119 | 5.119 | 5.094 | 5.119 | 5,655 | +0.03(+0.50%) |
Jun 27, 2007 | 5.051 | 5.094 | 5.009 | 5.094 | 8,814 | +0.04(+0.84%) |
Jun 26, 2007 | 5.145 | 5.145 | 5.009 | 5.051 | 12,902 | -0.21(-4.03%) |
Jun 25, 2007 | 5.238 | 5.264 | 5.128 | 5.264 | 6,333 | -0.04(-0.80%) |
Jun 22, 2007 | 5.196 | 5.306 | 5.196 | 5.306 | 1,649 | +0.00(+0.00%) |
Jun 21, 2007 | 5.204 | 5.391 | 5.128 | 5.306 | 8,113 | -0.06(-1.11%) |
Jun 20, 2007 | 5.476 | 5.518 | 5.136 | 5.365 | 13,074 | -0.23(-4.10%) |
Jun 19, 2007 | 5.561 | 5.629 | 5.128 | 5.595 | 35,219 | +0.00(+0.00%) |
Jun 18, 2007 | 5.535 | 5.680 | 5.459 | 5.595 | 5,300 | +0.08(+1.38%) |
Jun 15, 2007 | 5.518 | 5.561 | 5.340 | 5.518 | 50,179 | +0.06(+1.09%) |
Jun 14, 2007 | 5.603 | 5.620 | 5.399 | 5.459 | 21,909 | -0.07(-1.23%) |
Jun 13, 2007 | 5.603 | 5.629 | 5.527 | 5.527 | 30,979 | -0.13(-2.25%) |
Jun 12, 2007 | 5.552 | 5.892 | 5.527 | 5.654 | 37,811 | +0.14(+2.46%) |
Jun 11, 2007 | 5.340 | 5.569 | 5.340 | 5.518 | 20,971 | +0.12(+2.20%) |
Jun 08, 2007 | 5.314 | 5.493 | 5.314 | 5.399 | 9,600 | +0.07(+1.24%) |
Jun 07, 2007 | 5.289 | 5.391 | 5.289 | 5.333 | 1,278 | -0.10(-1.84%) |
Jun 06, 2007 | 5.433 | 5.433 | 5.433 | 5.433 | 1,177 | -0.02(-0.31%) |
Jun 05, 2007 | 5.442 | 5.493 | 5.349 | 5.450 | 15,327 | +0.00(+0.00%) |
Jun 04, 2007 | 5.238 | 5.459 | 5.213 | 5.450 | 25,953 | +0.20(+3.72%) |
Jun 01, 2007 | 5.230 | 5.306 | 5.094 | 5.255 | 32,359 | +0.08(+1.48%) |
May 31, 2007 | 5.145 | 5.179 | 5.145 | 5.179 | 1,295 | -0.01(-0.16%) |
May 30, 2007 | 5.102 | 5.246 | 5.102 | 5.187 | 3,486 | -0.13(-2.40%) |
May 29, 2007 | 5.213 | 5.314 | 5.213 | 5.314 | 16,666 | +0.13(+2.49%) |
May 25, 2007 | 5.119 | 5.230 | 5.094 | 5.185 | 4,129 | +0.07(+1.34%) |
May 24, 2007 | 5.051 | 5.117 | 5.051 | 5.117 | 41,746 | +0.02(+0.45%) |
May 23, 2007 | 5.170 | 5.323 | 5.051 | 5.094 | 12,620 | +0.00(+0.00%) |
May 22, 2007 | 5.111 | 5.128 | 5.017 | 5.094 | 12,502 | -0.02(-0.33%) |
May 21, 2007 | 5.094 | 5.136 | 5.094 | 5.111 | 31,349 | +0.02(+0.33%) |
May 18, 2007 | 5.094 | 5.136 | 5.051 | 5.094 | 36,113 | +0.00(+0.00%) |
May 17, 2007 | 5.145 | 5.145 | 5.085 | 5.094 | 10,883 | -0.08(-1.48%) |
May 16, 2007 | 5.128 | 5.187 | 5.009 | 5.170 | 86,567 | +0.05(+1.00%) |
May 15, 2007 | 5.136 | 5.145 | 5.111 | 5.119 | 1,295 | -0.07(-1.31%) |
May 14, 2007 | 5.136 | 5.196 | 5.136 | 5.187 | 942 | -0.03(-0.49%) |
May 11, 2007 | 5.193 | 5.213 | 5.193 | 5.213 | 588 | +0.03(+0.49%) |
May 10, 2007 | 5.264 | 5.264 | 5.094 | 5.187 | 14,841 | -0.10(-1.93%) |
May 09, 2007 | 5.247 | 5.527 | 5.221 | 5.289 | 33,198 | -0.13(-2.35%) |
May 08, 2007 | 5.416 | 5.416 | 5.340 | 5.416 | 9,658 | +0.03(+0.47%) |
May 07, 2007 | 5.179 | 5.408 | 5.009 | 5.391 | 29,981 | +0.32(+6.37%) |
May 04, 2007 | 4.932 | 5.068 | 4.932 | 5.068 | 177,512 | +0.23(+4.74%) |
May 03, 2007 | 4.848 | 5.085 | 4.839 | 4.839 | 35,833 | -0.03(-0.70%) |
May 02, 2007 | 4.848 | 5.077 | 4.839 | 4.873 | 49,959 | +0.03(+0.53%) |