Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.594 | 4.656 | 4.571 | 4.633 | 20,485 | +0.02(+0.33%) |
Jul 30, 2007 | 4.625 | 4.686 | 4.525 | 4.617 | 21,680 | +0.02(+0.50%) |
Jul 27, 2007 | 4.671 | 4.679 | 4.563 | 4.594 | 10,371 | -0.08(-1.80%) |
Jul 26, 2007 | 4.663 | 4.679 | 4.579 | 4.679 | 38,685 | +0.02(+0.33%) |
Jul 25, 2007 | 4.679 | 4.679 | 4.587 | 4.663 | 22,766 | -0.02(-0.33%) |
Jul 24, 2007 | 4.786 | 4.786 | 4.640 | 4.679 | 40,045 | -0.07(-1.45%) |
Jul 23, 2007 | 4.732 | 4.786 | 4.648 | 4.748 | 19,038 | +0.02(+0.49%) |
Jul 20, 2007 | 4.832 | 4.870 | 4.717 | 4.725 | 19,248 | -0.08(-1.75%) |
Jul 19, 2007 | 4.602 | 4.809 | 4.602 | 4.809 | 108,481 | +0.21(+4.67%) |
Jul 18, 2007 | 4.533 | 4.709 | 4.533 | 4.594 | 48,953 | +0.01(+0.17%) |
Jul 17, 2007 | 4.517 | 4.717 | 4.517 | 4.587 | 68,572 | +0.08(+1.70%) |
Jul 16, 2007 | 4.479 | 4.579 | 4.372 | 4.510 | 110,872 | +0.05(+1.03%) |
Jul 13, 2007 | 4.464 | 4.491 | 4.448 | 4.464 | 34,490 | +0.00(+0.00%) |
Jul 12, 2007 | 4.479 | 4.502 | 4.448 | 4.464 | 12,142 | -0.02(-0.51%) |
Jul 11, 2007 | 4.479 | 4.587 | 4.448 | 4.487 | 33,539 | +0.00(+0.00%) |
Jul 10, 2007 | 4.525 | 4.594 | 4.479 | 4.487 | 24,020 | -0.05(-1.02%) |
Jul 09, 2007 | 4.563 | 4.594 | 4.525 | 4.533 | 13,744 | -0.02(-0.34%) |
Jul 06, 2007 | 4.525 | 4.617 | 4.510 | 4.548 | 17,295 | +0.06(+1.37%) |
Jul 05, 2007 | 4.563 | 4.571 | 4.448 | 4.487 | 45,455 | -0.08(-1.68%) |
Jul 03, 2007 | 4.602 | 4.610 | 4.563 | 4.563 | 10,308 | -0.08(-1.65%) |
Jul 02, 2007 | 4.617 | 4.671 | 4.594 | 4.640 | 35,108 | +0.06(+1.34%) |
Jun 29, 2007 | 4.663 | 4.679 | 4.571 | 4.579 | 64,023 | -0.04(-0.83%) |
Jun 28, 2007 | 4.740 | 4.740 | 4.563 | 4.617 | 55,807 | -0.10(-2.11%) |
Jun 27, 2007 | 4.771 | 4.771 | 4.686 | 4.717 | 35,992 | -0.05(-0.97%) |
Jun 26, 2007 | 4.755 | 4.817 | 4.755 | 4.763 | 9,609 | +0.00(+0.00%) |
Jun 25, 2007 | 4.794 | 4.824 | 4.732 | 4.763 | 65,818 | +0.02(+0.32%) |
Jun 22, 2007 | 4.824 | 4.870 | 4.748 | 4.748 | 54,210 | -0.10(-2.06%) |
Jun 21, 2007 | 4.978 | 4.985 | 4.824 | 4.847 | 23,729 | -0.02(-0.32%) |
Jun 20, 2007 | 4.947 | 4.970 | 4.840 | 4.863 | 76,534 | -0.15(-2.91%) |
Jun 19, 2007 | 4.985 | 5.047 | 4.985 | 5.008 | 8,735 | -0.02(-0.31%) |
Jun 18, 2007 | 5.016 | 5.039 | 4.993 | 5.024 | 23,077 | +0.03(+0.61%) |
Jun 15, 2007 | 5.108 | 5.108 | 4.985 | 4.993 | 18,514 | -0.05(-0.91%) |
Jun 14, 2007 | 5.077 | 5.093 | 5.024 | 5.039 | 28,814 | -0.05(-0.91%) |
Jun 13, 2007 | 5.100 | 5.100 | 5.047 | 5.085 | 7,171 | +0.01(+0.15%) |
Jun 12, 2007 | 5.070 | 5.100 | 5.048 | 5.077 | 23,468 | +0.00(+0.00%) |
Jun 11, 2007 | 5.192 | 5.192 | 5.024 | 5.077 | 27,385 | -0.15(-2.79%) |
Jun 08, 2007 | 5.100 | 5.330 | 5.062 | 5.223 | 85,345 | +0.16(+3.18%) |
Jun 07, 2007 | 5.008 | 5.085 | 4.993 | 5.062 | 33,434 | +0.07(+1.38%) |
Jun 06, 2007 | 4.878 | 5.001 | 4.878 | 4.993 | 20,591 | +0.03(+0.62%) |
Jun 05, 2007 | 4.886 | 4.962 | 4.878 | 4.962 | 19,694 | +0.02(+0.31%) |
Jun 04, 2007 | 4.863 | 4.978 | 4.763 | 4.947 | 73,992 | +0.05(+1.10%) |
Jun 01, 2007 | 4.870 | 4.893 | 4.794 | 4.893 | 60,060 | +0.07(+1.43%) |
May 31, 2007 | 4.947 | 4.947 | 4.801 | 4.824 | 53,683 | -0.08(-1.72%) |
May 30, 2007 | 4.985 | 4.985 | 4.909 | 4.909 | 16,837 | -0.07(-1.39%) |
May 29, 2007 | 4.962 | 4.985 | 4.947 | 4.978 | 8,579 | +0.01(+0.15%) |
May 25, 2007 | 5.039 | 5.047 | 4.947 | 4.970 | 29,856 | -0.08(-1.52%) |
May 24, 2007 | 5.001 | 5.062 | 4.985 | 5.047 | 21,184 | +0.05(+0.92%) |
May 23, 2007 | 5.100 | 5.100 | 4.985 | 5.001 | 25,415 | -0.10(-1.95%) |
May 22, 2007 | 5.116 | 5.154 | 5.070 | 5.100 | 28,017 | -0.02(-0.45%) |
May 21, 2007 | 5.131 | 5.139 | 5.077 | 5.123 | 40,039 | +0.00(+0.00%) |
May 18, 2007 | 5.024 | 5.131 | 5.008 | 5.123 | 53,119 | +0.10(+1.98%) |
May 17, 2007 | 4.732 | 5.039 | 4.721 | 5.024 | 69,992 | +0.27(+5.65%) |
May 16, 2007 | 4.909 | 4.917 | 4.725 | 4.755 | 60,663 | -0.14(-2.82%) |
May 15, 2007 | 4.939 | 5.001 | 4.870 | 4.893 | 47,437 | -0.09(-1.85%) |
May 14, 2007 | 5.093 | 5.116 | 4.985 | 4.985 | 44,628 | -0.15(-2.84%) |
May 11, 2007 | 5.070 | 5.154 | 5.070 | 5.131 | 14,751 | +0.00(+0.00%) |
May 10, 2007 | 5.077 | 5.162 | 5.039 | 5.131 | 26,592 | +0.05(+1.06%) |
May 09, 2007 | 5.139 | 5.177 | 5.077 | 5.077 | 71,069 | -0.05(-0.90%) |
May 08, 2007 | 5.085 | 5.162 | 5.001 | 5.123 | 43,354 | +0.02(+0.30%) |
May 07, 2007 | 5.284 | 5.284 | 5.070 | 5.108 | 86,176 | -0.14(-2.63%) |
May 04, 2007 | 5.139 | 5.246 | 4.778 | 5.246 | 322,802 | -0.01(-0.26%) |
May 03, 2007 | 5.399 | 5.399 | 5.215 | 5.260 | 103,874 | -0.08(-1.47%) |
May 02, 2007 | 5.446 | 5.446 | 5.338 | 5.338 | 169,136 | -0.07(-1.28%) |