Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.932 | 4.033 | 3.932 | 3.959 | 1,465,479 | +0.02(+0.57%) |
Jul 30, 2007 | 3.877 | 3.937 | 3.834 | 3.937 | 1,150,388 | +0.06(+1.54%) |
Jul 27, 2007 | 3.973 | 3.981 | 3.838 | 3.877 | 3,586,888 | -0.12(-2.98%) |
Jul 26, 2007 | 3.946 | 4.021 | 3.817 | 3.996 | 3,009,949 | -0.06(-1.52%) |
Jul 25, 2007 | 4.221 | 4.229 | 4.001 | 4.058 | 2,005,323 | -0.14(-3.33%) |
Jul 24, 2007 | 4.267 | 4.276 | 4.189 | 4.198 | 1,154,315 | -0.07(-1.72%) |
Jul 23, 2007 | 4.216 | 4.273 | 4.205 | 4.271 | 1,111,983 | +0.07(+1.58%) |
Jul 20, 2007 | 4.251 | 4.271 | 4.198 | 4.205 | 1,078,816 | -0.04(-1.02%) |
Jul 19, 2007 | 4.296 | 4.296 | 4.239 | 4.248 | 1,035,611 | -0.02(-0.54%) |
Jul 18, 2007 | 4.338 | 4.349 | 4.237 | 4.271 | 1,729,509 | -0.08(-1.89%) |
Jul 17, 2007 | 4.411 | 4.413 | 4.338 | 4.354 | 1,023,391 | -0.05(-1.14%) |
Jul 16, 2007 | 4.427 | 4.427 | 4.377 | 4.404 | 630,182 | +0.02(+0.52%) |
Jul 13, 2007 | 4.427 | 4.438 | 4.358 | 4.381 | 1,090,599 | -0.05(-1.14%) |
Jul 12, 2007 | 4.464 | 4.464 | 4.411 | 4.432 | 745,395 | -0.04(-0.82%) |
Jul 11, 2007 | 4.480 | 4.521 | 4.457 | 4.468 | 851,007 | -0.01(-0.26%) |
Jul 10, 2007 | 4.553 | 4.555 | 4.473 | 4.480 | 651,130 | -0.07(-1.51%) |
Jul 09, 2007 | 4.546 | 4.574 | 4.539 | 4.548 | 847,516 | +0.00(+0.05%) |
Jul 06, 2007 | 4.581 | 4.581 | 4.546 | 4.546 | 835,733 | -0.03(-0.75%) |
Jul 05, 2007 | 4.553 | 4.583 | 4.551 | 4.581 | 865,845 | +0.04(+0.80%) |
Jul 03, 2007 | 4.519 | 4.553 | 4.514 | 4.544 | 259,230 | +0.03(+0.56%) |
Jul 02, 2007 | 4.491 | 4.546 | 4.491 | 4.519 | 781,617 | +0.04(+0.82%) |
Jun 29, 2007 | 4.503 | 4.532 | 4.480 | 4.482 | 913,851 | +0.01(+0.21%) |
Jun 28, 2007 | 4.422 | 4.500 | 4.411 | 4.473 | 690,407 | +0.07(+1.56%) |
Jun 27, 2007 | 4.409 | 4.436 | 4.358 | 4.404 | 1,561,490 | -0.02(-0.36%) |
Jun 26, 2007 | 4.535 | 4.542 | 4.406 | 4.420 | 1,763,986 | -0.11(-2.43%) |
Jun 25, 2007 | 4.562 | 4.574 | 4.526 | 4.530 | 1,061,795 | -0.03(-0.70%) |
Jun 22, 2007 | 4.546 | 4.574 | 4.539 | 4.562 | 1,306,624 | +0.02(+0.50%) |
Jun 21, 2007 | 4.514 | 4.548 | 4.514 | 4.539 | 1,346,338 | +0.03(+0.76%) |
Jun 20, 2007 | 4.537 | 4.560 | 4.471 | 4.505 | 2,468,359 | -0.03(-0.66%) |
Jun 19, 2007 | 4.548 | 4.555 | 4.514 | 4.535 | 1,980,447 | +0.04(+0.97%) |
Jun 18, 2007 | 4.560 | 4.615 | 4.487 | 4.491 | 3,375,664 | +0.06(+1.29%) |
Jun 15, 2007 | 4.390 | 4.443 | 4.388 | 4.434 | 592,650 | +0.05(+1.04%) |
Jun 14, 2007 | 4.363 | 4.388 | 4.351 | 4.388 | 564,720 | +0.03(+0.79%) |
Jun 13, 2007 | 4.333 | 4.354 | 4.333 | 4.354 | 669,023 | +0.02(+0.45%) |
Jun 12, 2007 | 4.331 | 4.358 | 4.319 | 4.334 | 639,346 | +0.00(+0.03%) |
Jun 11, 2007 | 4.324 | 4.345 | 4.315 | 4.333 | 820,895 | +0.01(+0.16%) |
Jun 08, 2007 | 4.317 | 4.347 | 4.308 | 4.326 | 1,126,821 | -0.02(-0.37%) |
Jun 07, 2007 | 4.422 | 4.425 | 4.331 | 4.342 | 1,560,617 | -0.10(-2.22%) |
Jun 06, 2007 | 4.457 | 4.460 | 4.436 | 4.441 | 569,084 | -0.02(-0.36%) |
Jun 05, 2007 | 4.457 | 4.464 | 4.443 | 4.457 | 626,254 | +0.00(+0.00%) |
Jun 04, 2007 | 4.450 | 4.466 | 4.445 | 4.457 | 536,789 | +0.00(+0.00%) |
Jun 01, 2007 | 4.461 | 4.471 | 4.448 | 4.457 | 627,563 | -0.00(-0.05%) |
May 31, 2007 | 4.452 | 4.459 | 4.448 | 4.459 | 466,963 | +0.01(+0.26%) |
May 30, 2007 | 4.441 | 4.454 | 4.436 | 4.448 | 378,371 | +0.00(+0.10%) |
May 29, 2007 | 4.427 | 4.448 | 4.427 | 4.443 | 375,752 | +0.01(+0.31%) |
May 25, 2007 | 4.409 | 4.429 | 4.406 | 4.429 | 429,431 | +0.03(+0.57%) |
May 24, 2007 | 4.422 | 4.429 | 4.404 | 4.404 | 612,725 | -0.02(-0.36%) |
May 23, 2007 | 4.402 | 4.429 | 4.402 | 4.420 | 660,731 | -0.00(-0.10%) |
May 22, 2007 | 4.413 | 4.425 | 4.409 | 4.425 | 406,301 | +0.01(+0.26%) |
May 21, 2007 | 4.422 | 4.427 | 4.404 | 4.413 | 614,907 | -0.01(-0.16%) |
May 18, 2007 | 4.422 | 4.432 | 4.399 | 4.420 | 475,691 | -0.00(-0.05%) |
May 17, 2007 | 4.425 | 4.429 | 4.413 | 4.422 | 477,000 | +0.00(+0.00%) |
May 16, 2007 | 4.404 | 4.422 | 4.404 | 4.422 | 659,421 | +0.02(+0.36%) |
May 15, 2007 | 4.404 | 4.416 | 4.395 | 4.406 | 678,624 | -0.01(-0.16%) |
May 14, 2007 | 4.402 | 4.418 | 4.402 | 4.413 | 483,983 | +0.01(+0.21%) |
May 11, 2007 | 4.409 | 4.416 | 4.399 | 4.404 | 438,159 | -0.00(-0.05%) |
May 10, 2007 | 4.413 | 4.422 | 4.397 | 4.406 | 684,297 | -0.03(-0.62%) |
May 09, 2007 | 4.425 | 4.448 | 4.425 | 4.434 | 761,979 | +0.00(+0.05%) |
May 08, 2007 | 4.438 | 4.443 | 4.425 | 4.432 | 604,870 | -0.00(-0.05%) |
May 07, 2007 | 4.425 | 4.448 | 4.425 | 4.434 | 693,462 | -0.01(-0.15%) |
May 04, 2007 | 4.452 | 4.454 | 4.434 | 4.441 | 542,026 | -0.01(-0.26%) |
May 03, 2007 | 4.454 | 4.457 | 4.443 | 4.452 | 528,061 | +0.01(+0.15%) |
May 02, 2007 | 4.448 | 4.457 | 4.443 | 4.445 | 542,899 | -0.01(-0.15%) |