Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.239 | 4.437 | 4.239 | 4.284 | 787,622 | +0.04(+1.06%) |
Jul 30, 2007 | 4.284 | 4.311 | 4.149 | 4.239 | 560,524 | -0.04(-1.05%) |
Jul 27, 2007 | 4.329 | 4.365 | 4.257 | 4.284 | 655,074 | -0.10(-2.26%) |
Jul 26, 2007 | 4.500 | 4.500 | 4.284 | 4.383 | 764,068 | -0.15(-3.37%) |
Jul 25, 2007 | 4.527 | 4.563 | 4.464 | 4.536 | 481,639 | +0.02(+0.40%) |
Jul 24, 2007 | 4.770 | 4.797 | 4.491 | 4.518 | 735,958 | -0.22(-4.56%) |
Jul 23, 2007 | 4.770 | 4.770 | 4.680 | 4.734 | 447,308 | +0.01(+0.19%) |
Jul 20, 2007 | 4.869 | 4.905 | 4.635 | 4.725 | 725,292 | -0.14(-2.96%) |
Jul 19, 2007 | 4.770 | 4.941 | 4.770 | 4.869 | 1,026,720 | +0.14(+3.05%) |
Jul 18, 2007 | 4.500 | 4.770 | 4.473 | 4.725 | 1,012,721 | +0.21(+4.58%) |
Jul 17, 2007 | 4.491 | 4.536 | 4.473 | 4.518 | 408,754 | +0.04(+0.80%) |
Jul 16, 2007 | 4.545 | 4.545 | 4.455 | 4.482 | 467,751 | -0.06(-1.39%) |
Jul 13, 2007 | 4.554 | 4.581 | 4.527 | 4.545 | 333,759 | -0.01(-0.20%) |
Jul 12, 2007 | 4.536 | 4.590 | 4.509 | 4.554 | 441,641 | +0.00(+0.00%) |
Jul 11, 2007 | 4.590 | 4.590 | 4.473 | 4.554 | 459,529 | +0.00(+0.00%) |
Jul 10, 2007 | 4.455 | 4.563 | 4.437 | 4.554 | 693,183 | +0.05(+1.00%) |
Jul 09, 2007 | 4.491 | 4.536 | 4.455 | 4.509 | 762,846 | +0.08(+1.83%) |
Jul 06, 2007 | 4.491 | 4.608 | 4.374 | 4.428 | 418,865 | +0.01(+0.20%) |
Jul 05, 2007 | 4.527 | 4.536 | 4.419 | 4.419 | 480,528 | -0.08(-1.80%) |
Jul 03, 2007 | 4.491 | 4.527 | 4.473 | 4.500 | 472,195 | +0.03(+0.60%) |
Jul 02, 2007 | 4.518 | 4.518 | 4.374 | 4.473 | 348,869 | +0.13(+2.90%) |
Jun 29, 2007 | 4.464 | 4.527 | 4.338 | 4.347 | 453,307 | -0.06(-1.43%) |
Jun 28, 2007 | 4.428 | 4.500 | 4.383 | 4.410 | 335,758 | -0.02(-0.41%) |
Jun 27, 2007 | 4.347 | 4.437 | 4.275 | 4.428 | 463,307 | +0.10(+2.29%) |
Jun 26, 2007 | 4.473 | 4.473 | 4.284 | 4.329 | 585,744 | -0.11(-2.43%) |
Jun 25, 2007 | 4.455 | 4.563 | 4.428 | 4.437 | 638,853 | -0.01(-0.20%) |
Jun 22, 2007 | 4.527 | 4.545 | 4.437 | 4.446 | 2,692,404 | -0.05(-1.20%) |
Jun 21, 2007 | 4.437 | 4.527 | 4.410 | 4.500 | 306,316 | +0.06(+1.42%) |
Jun 20, 2007 | 4.572 | 4.626 | 4.419 | 4.437 | 617,298 | -0.14(-2.95%) |
Jun 19, 2007 | 4.500 | 4.581 | 4.464 | 4.572 | 484,195 | +0.11(+2.42%) |
Jun 18, 2007 | 4.455 | 4.536 | 4.437 | 4.464 | 532,636 | +0.04(+0.81%) |
Jun 15, 2007 | 4.347 | 4.446 | 4.320 | 4.428 | 903,616 | +0.14(+3.14%) |
Jun 14, 2007 | 4.248 | 4.311 | 4.239 | 4.293 | 378,089 | +0.08(+1.92%) |
Jun 13, 2007 | 4.212 | 4.230 | 4.167 | 4.212 | 394,644 | +0.05(+1.30%) |
Jun 12, 2007 | 4.221 | 4.248 | 4.131 | 4.158 | 564,079 | -0.09(-2.12%) |
Jun 11, 2007 | 4.338 | 4.365 | 4.239 | 4.248 | 392,533 | -0.09(-2.07%) |
Jun 08, 2007 | 4.356 | 4.356 | 4.230 | 4.338 | 583,411 | +0.03(+0.63%) |
Jun 07, 2007 | 4.419 | 4.419 | 4.275 | 4.311 | 682,072 | -0.09(-2.05%) |
Jun 06, 2007 | 4.365 | 4.455 | 4.329 | 4.401 | 563,635 | -0.07(-1.61%) |
Jun 05, 2007 | 4.473 | 4.482 | 4.365 | 4.473 | 496,527 | +0.00(+0.00%) |
Jun 04, 2007 | 4.374 | 4.482 | 4.374 | 4.473 | 574,890 | +0.10(+2.26%) |
Jun 01, 2007 | 4.320 | 4.392 | 4.320 | 4.374 | 860,074 | +0.06(+1.46%) |
May 31, 2007 | 4.410 | 4.446 | 4.257 | 4.311 | 1,133,936 | -0.10(-2.24%) |
May 30, 2007 | 4.464 | 4.464 | 4.401 | 4.410 | 554,968 | -0.07(-1.61%) |
May 29, 2007 | 4.554 | 4.554 | 4.419 | 4.482 | 645,186 | -0.01(-0.20%) |
May 25, 2007 | 4.500 | 4.563 | 4.464 | 4.491 | 611,632 | +0.00(+0.00%) |
May 24, 2007 | 4.572 | 4.635 | 4.464 | 4.491 | 759,466 | -0.12(-2.54%) |
May 23, 2007 | 4.590 | 4.662 | 4.570 | 4.608 | 595,188 | +0.02(+0.39%) |
May 22, 2007 | 4.743 | 4.743 | 4.563 | 4.590 | 708,322 | -0.15(-3.23%) |
May 21, 2007 | 4.644 | 4.779 | 4.644 | 4.743 | 642,030 | +0.11(+2.33%) |
May 18, 2007 | 4.608 | 4.698 | 4.599 | 4.635 | 684,628 | -0.03(-0.58%) |
May 17, 2007 | 4.608 | 4.689 | 4.509 | 4.662 | 606,983 | +0.10(+2.17%) |
May 16, 2007 | 4.527 | 4.590 | 4.464 | 4.563 | 968,516 | +0.00(+0.00%) |
May 15, 2007 | 4.770 | 4.770 | 4.536 | 4.563 | 1,290,594 | -0.21(-4.34%) |
May 14, 2007 | 4.779 | 4.824 | 4.734 | 4.770 | 655,185 | -0.03(-0.56%) |
May 11, 2007 | 4.680 | 4.878 | 4.680 | 4.797 | 646,519 | +0.04(+0.95%) |
May 10, 2007 | 4.734 | 4.914 | 4.716 | 4.752 | 1,363,902 | -0.37(-7.21%) |
May 09, 2007 | 4.977 | 5.211 | 4.905 | 5.121 | 987,278 | +0.19(+3.83%) |
May 08, 2007 | 5.004 | 5.094 | 4.878 | 4.932 | 868,522 | -0.08(-1.62%) |
May 07, 2007 | 5.013 | 5.049 | 4.995 | 5.013 | 622,853 | +0.03(+0.54%) |
May 04, 2007 | 4.725 | 4.986 | 4.761 | 4.986 | 589,744 | +0.24(+5.12%) |
May 03, 2007 | 4.869 | 4.896 | 4.734 | 4.743 | 611,760 | -0.12(-2.41%) |
May 02, 2007 | 4.689 | 4.923 | 4.680 | 4.860 | 667,295 | +0.14(+3.05%) |