Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.698 | 4.764 | 4.687 | 4.728 | 163,277 | +0.08(+1.66%) |
Jul 30, 2007 | 4.639 | 4.666 | 4.601 | 4.651 | 75,566 | -0.02(-0.38%) |
Jul 27, 2007 | 4.728 | 4.743 | 4.669 | 4.669 | 136,964 | -0.03(-0.63%) |
Jul 26, 2007 | 4.743 | 4.770 | 4.639 | 4.698 | 156,868 | -0.12(-2.40%) |
Jul 25, 2007 | 4.888 | 4.909 | 4.767 | 4.814 | 148,771 | -0.04(-0.92%) |
Jul 24, 2007 | 4.977 | 4.983 | 4.823 | 4.858 | 159,567 | -0.14(-2.79%) |
Jul 23, 2007 | 5.069 | 5.069 | 4.989 | 4.998 | 88,385 | -0.08(-1.63%) |
Jul 20, 2007 | 5.119 | 5.119 | 5.042 | 5.081 | 67,470 | -0.06(-1.21%) |
Jul 19, 2007 | 5.116 | 5.164 | 5.113 | 5.143 | 43,518 | +0.05(+1.05%) |
Jul 18, 2007 | 5.116 | 5.116 | 5.045 | 5.090 | 51,952 | -0.04(-0.75%) |
Jul 17, 2007 | 5.173 | 5.176 | 5.099 | 5.128 | 62,409 | -0.03(-0.66%) |
Jul 16, 2007 | 5.187 | 5.217 | 5.158 | 5.162 | 81,976 | -0.06(-1.22%) |
Jul 13, 2007 | 5.176 | 5.226 | 5.140 | 5.226 | 46,554 | +0.08(+1.50%) |
Jul 12, 2007 | 5.140 | 5.158 | 5.099 | 5.149 | 58,699 | +0.03(+0.64%) |
Jul 11, 2007 | 5.187 | 5.187 | 5.063 | 5.116 | 88,048 | -0.06(-1.20%) |
Jul 10, 2007 | 5.268 | 5.297 | 5.170 | 5.179 | 97,494 | -0.11(-2.07%) |
Jul 09, 2007 | 5.389 | 5.389 | 5.250 | 5.288 | 99,855 | -0.06(-1.16%) |
Jul 06, 2007 | 5.401 | 5.419 | 5.330 | 5.350 | 82,313 | -0.07(-1.20%) |
Jul 05, 2007 | 5.353 | 5.416 | 5.353 | 5.416 | 39,807 | +0.06(+1.16%) |
Jul 03, 2007 | 5.232 | 5.359 | 5.232 | 5.353 | 56,674 | +0.11(+2.06%) |
Jul 02, 2007 | 5.202 | 5.262 | 5.152 | 5.245 | 84,337 | +0.07(+1.35%) |
Jun 29, 2007 | 5.217 | 5.253 | 5.161 | 5.176 | 63,421 | -0.03(-0.64%) |
Jun 28, 2007 | 5.190 | 5.259 | 5.167 | 5.209 | 111,325 | +0.04(+0.82%) |
Jun 27, 2007 | 5.010 | 5.173 | 5.010 | 5.167 | 66,120 | +0.13(+2.65%) |
Jun 26, 2007 | 5.069 | 5.072 | 5.010 | 5.033 | 118,072 | -0.01(-0.12%) |
Jun 25, 2007 | 5.104 | 5.113 | 5.010 | 5.039 | 105,928 | -0.07(-1.28%) |
Jun 22, 2007 | 5.149 | 5.149 | 5.078 | 5.104 | 109,301 | -0.04(-0.69%) |
Jun 21, 2007 | 5.211 | 5.211 | 5.069 | 5.140 | 210,169 | -0.04(-0.74%) |
Jun 20, 2007 | 5.318 | 5.318 | 5.164 | 5.179 | 106,265 | -0.11(-2.13%) |
Jun 19, 2007 | 5.285 | 5.297 | 5.256 | 5.291 | 48,578 | +0.00(+0.06%) |
Jun 18, 2007 | 5.353 | 5.365 | 5.282 | 5.288 | 94,458 | -0.07(-1.33%) |
Jun 15, 2007 | 5.371 | 5.404 | 5.353 | 5.359 | 92,771 | +0.01(+0.22%) |
Jun 14, 2007 | 5.436 | 5.445 | 5.336 | 5.348 | 43,518 | -0.09(-1.66%) |
Jun 13, 2007 | 5.321 | 5.439 | 5.321 | 5.438 | 53,301 | +0.09(+1.63%) |
Jun 12, 2007 | 5.371 | 5.389 | 5.321 | 5.351 | 75,229 | -0.06(-1.10%) |
Jun 11, 2007 | 5.454 | 5.490 | 5.362 | 5.410 | 90,072 | -0.08(-1.46%) |
Jun 08, 2007 | 5.514 | 5.525 | 5.428 | 5.490 | 60,723 | +0.00(+0.05%) |
Jun 07, 2007 | 5.674 | 5.674 | 5.425 | 5.487 | 63,421 | -0.19(-3.29%) |
Jun 06, 2007 | 5.760 | 5.763 | 5.662 | 5.674 | 60,723 | -0.09(-1.54%) |
Jun 05, 2007 | 5.878 | 5.878 | 5.751 | 5.763 | 49,927 | -0.08(-1.42%) |
Jun 04, 2007 | 5.822 | 5.854 | 5.768 | 5.846 | 39,470 | +0.04(+0.61%) |
Jun 01, 2007 | 5.801 | 5.822 | 5.757 | 5.810 | 45,205 | +0.01(+0.10%) |
May 31, 2007 | 5.860 | 5.860 | 5.768 | 5.804 | 25,976 | -0.03(-0.56%) |
May 30, 2007 | 5.783 | 5.896 | 5.783 | 5.837 | 100,530 | +0.05(+0.92%) |
May 29, 2007 | 5.632 | 5.795 | 5.632 | 5.783 | 44,192 | +0.15(+2.63%) |
May 25, 2007 | 5.493 | 5.706 | 5.490 | 5.635 | 132,241 | +0.17(+3.20%) |
May 24, 2007 | 5.528 | 5.546 | 5.436 | 5.460 | 57,012 | -0.09(-1.60%) |
May 23, 2007 | 5.555 | 5.602 | 5.543 | 5.549 | 55,325 | +0.02(+0.43%) |
May 22, 2007 | 5.552 | 5.552 | 5.425 | 5.525 | 125,494 | -0.01(-0.11%) |
May 21, 2007 | 5.558 | 5.597 | 5.514 | 5.531 | 45,205 | -0.01(-0.11%) |
May 18, 2007 | 5.617 | 5.617 | 5.514 | 5.537 | 90,747 | -0.07(-1.16%) |
May 17, 2007 | 5.736 | 5.736 | 5.528 | 5.602 | 74,554 | -0.14(-2.38%) |
May 16, 2007 | 5.768 | 5.774 | 5.721 | 5.739 | 52,289 | -0.01(-0.21%) |
May 15, 2007 | 5.854 | 5.899 | 5.733 | 5.751 | 78,265 | -0.07(-1.17%) |
May 14, 2007 | 5.979 | 6.003 | 5.792 | 5.819 | 81,976 | -0.15(-2.44%) |
May 11, 2007 | 5.905 | 6.062 | 5.905 | 5.964 | 89,060 | +0.02(+0.30%) |
May 10, 2007 | 5.967 | 6.003 | 5.943 | 5.946 | 34,409 | -0.01(-0.20%) |
May 09, 2007 | 5.890 | 5.958 | 5.854 | 5.958 | 56,337 | +0.08(+1.36%) |
May 08, 2007 | 5.923 | 5.929 | 5.807 | 5.878 | 52,626 | -0.03(-0.55%) |
May 07, 2007 | 5.899 | 5.914 | 5.869 | 5.911 | 46,217 | +0.02(+0.35%) |
May 04, 2007 | 5.899 | 5.902 | 5.851 | 5.890 | 70,169 | +0.01(+0.20%) |
May 03, 2007 | 5.846 | 5.905 | 5.846 | 5.878 | 51,277 | +0.03(+0.51%) |
May 02, 2007 | 5.854 | 5.932 | 5.837 | 5.849 | 57,012 | +0.01(+0.15%) |