Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.748 | 4.748 | 4.580 | 4.591 | 1,302,782 | -0.11(-2.28%) |
Jul 30, 2007 | 4.578 | 4.726 | 4.565 | 4.698 | 1,791,407 | +0.11(+2.33%) |
Jul 27, 2007 | 4.700 | 4.761 | 4.580 | 4.591 | 1,408,721 | -0.14(-2.95%) |
Jul 26, 2007 | 4.877 | 4.886 | 4.657 | 4.731 | 2,153,133 | -0.25(-4.96%) |
Jul 25, 2007 | 4.971 | 4.997 | 4.864 | 4.977 | 1,494,128 | +0.00(+0.00%) |
Jul 24, 2007 | 5.065 | 5.078 | 4.956 | 4.977 | 1,437,231 | -0.15(-2.90%) |
Jul 23, 2007 | 5.121 | 5.154 | 5.049 | 5.126 | 1,490,569 | +0.00(+0.00%) |
Jul 20, 2007 | 5.191 | 5.220 | 5.089 | 5.126 | 1,582,760 | -0.08(-1.47%) |
Jul 19, 2007 | 5.041 | 5.218 | 5.041 | 5.202 | 1,398,473 | +0.13(+2.49%) |
Jul 18, 2007 | 5.148 | 5.163 | 4.988 | 5.076 | 1,289,933 | -0.11(-2.15%) |
Jul 17, 2007 | 5.170 | 5.218 | 5.089 | 5.187 | 2,509,865 | +0.02(+0.34%) |
Jul 16, 2007 | 5.139 | 5.196 | 5.043 | 5.170 | 1,994,612 | +0.05(+0.94%) |
Jul 13, 2007 | 5.028 | 5.174 | 5.001 | 5.121 | 2,000,334 | +0.11(+2.13%) |
Jul 12, 2007 | 4.866 | 5.017 | 4.855 | 5.014 | 1,886,503 | +0.17(+3.52%) |
Jul 11, 2007 | 4.757 | 4.864 | 4.750 | 4.844 | 1,201,159 | +0.08(+1.70%) |
Jul 10, 2007 | 4.916 | 4.916 | 4.746 | 4.763 | 1,691,644 | -0.17(-3.45%) |
Jul 09, 2007 | 4.864 | 4.945 | 4.818 | 4.934 | 1,290,222 | +0.07(+1.53%) |
Jul 06, 2007 | 4.868 | 4.901 | 4.792 | 4.859 | 1,151,037 | -0.02(-0.40%) |
Jul 05, 2007 | 4.942 | 4.945 | 4.825 | 4.879 | 1,081,392 | -0.07(-1.37%) |
Jul 03, 2007 | 4.916 | 4.960 | 4.859 | 4.947 | 455,465 | +0.03(+0.62%) |
Jul 02, 2007 | 4.947 | 4.973 | 4.870 | 4.916 | 1,800,880 | +0.00(+0.04%) |
Jun 29, 2007 | 5.004 | 5.019 | 4.901 | 4.914 | 1,119,787 | -0.07(-1.44%) |
Jun 28, 2007 | 5.039 | 5.087 | 4.975 | 4.986 | 1,442,966 | -0.04(-0.83%) |
Jun 27, 2007 | 4.995 | 5.039 | 4.897 | 5.028 | 1,128,463 | +0.05(+0.96%) |
Jun 26, 2007 | 4.993 | 5.004 | 4.905 | 4.980 | 1,768,636 | +0.00(+0.09%) |
Jun 25, 2007 | 5.043 | 5.082 | 4.938 | 4.975 | 1,255,001 | -0.07(-1.34%) |
Jun 22, 2007 | 5.154 | 5.176 | 5.023 | 5.043 | 3,272,668 | -0.13(-2.57%) |
Jun 21, 2007 | 5.073 | 5.178 | 5.014 | 5.176 | 1,582,311 | +0.09(+1.72%) |
Jun 20, 2007 | 5.082 | 5.132 | 5.058 | 5.089 | 1,526,752 | +0.02(+0.30%) |
Jun 19, 2007 | 5.071 | 5.124 | 5.028 | 5.073 | 1,154,340 | -0.03(-0.60%) |
Jun 18, 2007 | 5.128 | 5.143 | 5.067 | 5.104 | 1,898,248 | -0.02(-0.47%) |
Jun 15, 2007 | 5.119 | 5.130 | 5.023 | 5.128 | 2,815,765 | +0.07(+1.29%) |
Jun 14, 2007 | 4.988 | 5.080 | 4.973 | 5.063 | 1,161,669 | +0.07(+1.35%) |
Jun 13, 2007 | 4.905 | 5.019 | 4.875 | 4.995 | 1,417,731 | +0.08(+1.64%) |
Jun 12, 2007 | 4.949 | 4.986 | 4.886 | 4.914 | 1,666,922 | -0.06(-1.27%) |
Jun 11, 2007 | 4.960 | 5.025 | 4.938 | 4.977 | 1,539,468 | -0.01(-0.13%) |
Jun 08, 2007 | 4.912 | 5.023 | 4.881 | 4.984 | 997,679 | +0.07(+1.51%) |
Jun 07, 2007 | 4.977 | 5.012 | 4.905 | 4.910 | 1,217,503 | -0.09(-1.88%) |
Jun 06, 2007 | 5.017 | 5.049 | 4.958 | 5.004 | 1,837,315 | -0.06(-1.12%) |
Jun 05, 2007 | 5.106 | 5.108 | 5.025 | 5.060 | 1,479,488 | -0.06(-1.15%) |
Jun 04, 2007 | 5.106 | 5.139 | 5.106 | 5.119 | 1,727,754 | -0.00(-0.04%) |
Jun 01, 2007 | 5.159 | 5.163 | 5.091 | 5.121 | 2,703,047 | -0.02(-0.30%) |
May 31, 2007 | 5.089 | 5.141 | 5.043 | 5.137 | 2,467,727 | +0.07(+1.33%) |
May 30, 2007 | 5.047 | 5.082 | 4.999 | 5.069 | 1,239,193 | -0.03(-0.64%) |
May 29, 2007 | 5.087 | 5.117 | 5.036 | 5.102 | 1,120,429 | +0.04(+0.82%) |
May 25, 2007 | 5.014 | 5.067 | 5.014 | 5.060 | 1,599,892 | +0.02(+0.48%) |
May 24, 2007 | 5.113 | 5.121 | 5.017 | 5.036 | 1,397,704 | -0.07(-1.41%) |
May 23, 2007 | 5.176 | 5.183 | 5.100 | 5.108 | 1,512,895 | -0.05(-0.93%) |
May 22, 2007 | 5.226 | 5.226 | 5.108 | 5.156 | 1,671,379 | -0.09(-1.62%) |
May 21, 2007 | 5.145 | 5.292 | 5.126 | 5.242 | 1,272,179 | +0.09(+1.74%) |
May 18, 2007 | 5.082 | 5.185 | 5.021 | 5.152 | 1,405,189 | +0.09(+1.77%) |
May 17, 2007 | 5.078 | 5.102 | 5.032 | 5.063 | 1,229,193 | -0.02(-0.47%) |
May 16, 2007 | 5.093 | 5.100 | 5.023 | 5.087 | 2,388,270 | +0.00(+0.00%) |
May 15, 2007 | 5.080 | 5.117 | 5.014 | 5.087 | 1,932,782 | +0.01(+0.26%) |
May 14, 2007 | 5.069 | 5.111 | 5.014 | 5.073 | 2,207,103 | -0.01(-0.26%) |
May 11, 2007 | 4.977 | 5.100 | 4.969 | 5.087 | 1,523,426 | +0.11(+2.19%) |
May 10, 2007 | 5.095 | 5.095 | 4.966 | 4.977 | 1,433,557 | -0.12(-2.27%) |
May 09, 2007 | 5.028 | 5.113 | 4.973 | 5.093 | 735,740 | +0.04(+0.86%) |
May 08, 2007 | 5.080 | 5.102 | 4.921 | 5.049 | 1,285,632 | -0.06(-1.20%) |
May 07, 2007 | 5.126 | 5.183 | 5.071 | 5.111 | 1,898,234 | -0.03(-0.68%) |
May 04, 2007 | 5.023 | 5.194 | 4.999 | 5.145 | 1,907,263 | +0.13(+2.52%) |
May 03, 2007 | 4.927 | 5.021 | 4.916 | 5.019 | 1,614,234 | +0.09(+1.91%) |
May 02, 2007 | 4.777 | 4.964 | 4.777 | 4.925 | 2,682,434 | +0.15(+3.20%) |