Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.633 | 4.648 | 4.554 | 4.554 | 332,085 | -0.05(-1.09%) |
Jul 30, 2007 | 4.564 | 4.607 | 4.507 | 4.604 | 314,892 | +0.06(+1.31%) |
Jul 27, 2007 | 4.601 | 4.620 | 4.513 | 4.545 | 654,937 | -0.08(-1.63%) |
Jul 26, 2007 | 4.689 | 4.692 | 4.567 | 4.620 | 450,846 | -0.10(-2.06%) |
Jul 25, 2007 | 4.721 | 4.749 | 4.695 | 4.717 | 264,904 | +0.01(+0.27%) |
Jul 24, 2007 | 4.780 | 4.790 | 4.692 | 4.705 | 222,239 | -0.11(-2.22%) |
Jul 23, 2007 | 4.805 | 4.824 | 4.787 | 4.812 | 113,348 | +0.04(+0.79%) |
Jul 20, 2007 | 4.796 | 4.809 | 4.761 | 4.774 | 163,336 | -0.04(-0.91%) |
Jul 19, 2007 | 4.812 | 4.837 | 4.805 | 4.818 | 145,187 | +0.02(+0.39%) |
Jul 18, 2007 | 4.802 | 4.812 | 4.768 | 4.799 | 139,775 | -0.02(-0.46%) |
Jul 17, 2007 | 4.815 | 4.834 | 4.805 | 4.821 | 149,008 | -0.01(-0.13%) |
Jul 16, 2007 | 4.809 | 4.837 | 4.809 | 4.827 | 236,248 | -0.00(-0.07%) |
Jul 13, 2007 | 4.802 | 4.830 | 4.796 | 4.830 | 392,898 | +0.03(+0.59%) |
Jul 12, 2007 | 4.736 | 4.802 | 4.736 | 4.802 | 228,925 | +0.08(+1.66%) |
Jul 11, 2007 | 4.711 | 4.755 | 4.705 | 4.724 | 188,171 | -0.01(-0.20%) |
Jul 10, 2007 | 4.755 | 4.774 | 4.721 | 4.733 | 217,145 | -0.05(-1.12%) |
Jul 09, 2007 | 4.768 | 4.787 | 4.761 | 4.787 | 148,053 | +0.03(+0.66%) |
Jul 06, 2007 | 4.730 | 4.755 | 4.727 | 4.755 | 163,017 | +0.03(+0.60%) |
Jul 05, 2007 | 4.724 | 4.733 | 4.717 | 4.727 | 170,341 | +0.01(+0.13%) |
Jul 03, 2007 | 4.743 | 4.752 | 4.717 | 4.721 | 91,060 | +0.00(+0.07%) |
Jul 02, 2007 | 4.683 | 4.724 | 4.683 | 4.717 | 106,343 | +0.04(+0.87%) |
Jun 29, 2007 | 4.680 | 4.708 | 4.642 | 4.677 | 136,591 | +0.00(+0.00%) |
Jun 28, 2007 | 4.677 | 4.699 | 4.661 | 4.677 | 188,807 | -0.01(-0.27%) |
Jun 27, 2007 | 4.633 | 4.689 | 4.626 | 4.689 | 467,084 | +0.03(+0.67%) |
Jun 26, 2007 | 4.661 | 4.683 | 4.651 | 4.658 | 133,407 | -0.01(-0.13%) |
Jun 25, 2007 | 4.655 | 4.705 | 4.651 | 4.664 | 183,076 | -0.00(-0.03%) |
Jun 22, 2007 | 4.680 | 4.702 | 4.604 | 4.665 | 378,889 | -0.04(-0.84%) |
Jun 21, 2007 | 4.714 | 4.724 | 4.673 | 4.705 | 470,268 | -0.02(-0.40%) |
Jun 20, 2007 | 4.749 | 4.755 | 4.721 | 4.724 | 332,722 | -0.03(-0.59%) |
Jun 19, 2007 | 4.717 | 4.758 | 4.714 | 4.752 | 203,772 | +0.02(+0.33%) |
Jun 18, 2007 | 4.752 | 4.758 | 4.721 | 4.736 | 167,793 | -0.01(-0.13%) |
Jun 15, 2007 | 4.727 | 4.749 | 4.721 | 4.743 | 219,373 | +0.04(+0.94%) |
Jun 14, 2007 | 4.670 | 4.708 | 4.670 | 4.699 | 149,645 | +0.03(+0.57%) |
Jun 13, 2007 | 4.648 | 4.673 | 4.623 | 4.672 | 148,371 | +0.04(+0.78%) |
Jun 12, 2007 | 4.655 | 4.661 | 4.629 | 4.636 | 206,319 | -0.04(-0.87%) |
Jun 11, 2007 | 4.658 | 4.689 | 4.651 | 4.677 | 111,438 | +0.02(+0.40%) |
Jun 08, 2007 | 4.589 | 4.658 | 4.582 | 4.658 | 290,375 | +0.06(+1.30%) |
Jun 07, 2007 | 4.651 | 4.670 | 4.598 | 4.598 | 189,444 | -0.08(-1.68%) |
Jun 06, 2007 | 4.677 | 4.689 | 4.648 | 4.677 | 221,284 | -0.04(-0.80%) |
Jun 05, 2007 | 4.708 | 4.717 | 4.695 | 4.714 | 172,569 | -0.02(-0.40%) |
Jun 04, 2007 | 4.708 | 4.733 | 4.699 | 4.733 | 228,607 | +0.03(+0.60%) |
Jun 01, 2007 | 4.711 | 4.733 | 4.695 | 4.705 | 429,832 | +0.01(+0.20%) |
May 31, 2007 | 4.699 | 4.705 | 4.683 | 4.695 | 253,123 | +0.00(+0.07%) |
May 30, 2007 | 4.655 | 4.692 | 4.636 | 4.692 | 338,134 | +0.03(+0.67%) |
May 29, 2007 | 4.667 | 4.695 | 4.651 | 4.661 | 162,381 | -0.01(-0.13%) |
May 25, 2007 | 4.648 | 4.667 | 4.639 | 4.667 | 142,003 | +0.03(+0.54%) |
May 24, 2007 | 4.683 | 4.702 | 4.633 | 4.642 | 334,632 | -0.05(-1.00%) |
May 23, 2007 | 4.695 | 4.711 | 4.686 | 4.689 | 433,016 | +0.00(+0.07%) |
May 22, 2007 | 4.689 | 4.702 | 4.686 | 4.686 | 196,130 | +0.01(+0.20%) |
May 21, 2007 | 4.677 | 4.705 | 4.667 | 4.677 | 301,837 | +0.01(+0.20%) |
May 18, 2007 | 4.658 | 4.667 | 4.651 | 4.667 | 183,395 | +0.03(+0.54%) |
May 17, 2007 | 4.648 | 4.658 | 4.633 | 4.642 | 222,239 | -0.01(-0.14%) |
May 16, 2007 | 4.626 | 4.648 | 4.620 | 4.648 | 240,387 | +0.01(+0.14%) |
May 15, 2007 | 4.645 | 4.667 | 4.642 | 4.642 | 230,517 | -0.02(-0.40%) |
May 14, 2007 | 4.648 | 4.673 | 4.648 | 4.661 | 118,124 | +0.01(+0.27%) |
May 11, 2007 | 4.623 | 4.664 | 4.623 | 4.648 | 195,175 | +0.03(+0.68%) |
May 10, 2007 | 4.664 | 4.670 | 4.617 | 4.617 | 298,335 | -0.06(-1.28%) |
May 09, 2007 | 4.639 | 4.686 | 4.636 | 4.677 | 226,696 | +0.04(+0.81%) |
May 08, 2007 | 4.626 | 4.651 | 4.626 | 4.639 | 225,104 | +0.00(+0.00%) |
May 07, 2007 | 4.636 | 4.664 | 4.636 | 4.639 | 517,390 | +0.01(+0.13%) |
May 04, 2007 | 4.636 | 4.658 | 4.633 | 4.633 | 277,003 | -0.01(-0.20%) |
May 03, 2007 | 4.633 | 4.645 | 4.617 | 4.642 | 213,324 | +0.01(+0.27%) |
May 02, 2007 | 4.601 | 4.642 | 4.601 | 4.629 | 203,135 | +0.03(+0.61%) |