Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.734 | 4.734 | 4.488 | 4.488 | 250,416 | -0.19(-4.04%) |
Jul 30, 2007 | 4.611 | 4.715 | 4.450 | 4.677 | 214,965 | +0.06(+1.23%) |
Jul 27, 2007 | 4.781 | 4.866 | 4.583 | 4.620 | 280,240 | -0.20(-4.12%) |
Jul 26, 2007 | 4.828 | 4.913 | 4.715 | 4.819 | 302,865 | -0.09(-1.92%) |
Jul 25, 2007 | 4.932 | 4.970 | 4.828 | 4.913 | 202,915 | -0.01(-0.19%) |
Jul 24, 2007 | 5.074 | 5.112 | 4.904 | 4.923 | 347,759 | -0.24(-4.58%) |
Jul 23, 2007 | 5.168 | 5.225 | 5.112 | 5.159 | 92,223 | +0.00(+0.00%) |
Jul 20, 2007 | 5.282 | 5.291 | 5.140 | 5.159 | 239,625 | -0.13(-2.50%) |
Jul 19, 2007 | 5.225 | 5.310 | 5.197 | 5.291 | 163,351 | +0.08(+1.45%) |
Jul 18, 2007 | 5.206 | 5.235 | 5.178 | 5.216 | 169,771 | -0.03(-0.54%) |
Jul 17, 2007 | 5.235 | 5.282 | 5.206 | 5.244 | 201,742 | +0.03(+0.54%) |
Jul 16, 2007 | 5.263 | 5.272 | 5.197 | 5.216 | 188,191 | -0.06(-1.08%) |
Jul 13, 2007 | 5.254 | 5.282 | 5.244 | 5.272 | 206,623 | +0.00(+0.00%) |
Jul 12, 2007 | 5.206 | 5.272 | 5.197 | 5.272 | 385,344 | +0.07(+1.27%) |
Jul 11, 2007 | 5.178 | 5.244 | 5.168 | 5.206 | 285,740 | +0.01(+0.18%) |
Jul 10, 2007 | 5.197 | 5.263 | 5.159 | 5.197 | 368,030 | -0.06(-1.08%) |
Jul 09, 2007 | 5.197 | 5.291 | 5.187 | 5.254 | 356,175 | +0.04(+0.72%) |
Jul 06, 2007 | 5.150 | 5.244 | 5.150 | 5.216 | 258,053 | +0.02(+0.36%) |
Jul 05, 2007 | 5.178 | 5.216 | 5.102 | 5.197 | 227,785 | +0.01(+0.18%) |
Jul 03, 2007 | 5.102 | 5.216 | 5.065 | 5.187 | 217,066 | +0.10(+2.04%) |
Jul 02, 2007 | 5.131 | 5.263 | 5.065 | 5.083 | 547,455 | -0.04(-0.74%) |
Jun 29, 2007 | 5.376 | 5.376 | 5.102 | 5.121 | 559,449 | -0.21(-3.90%) |
Jun 28, 2007 | 5.178 | 5.357 | 5.140 | 5.329 | 422,407 | +0.14(+2.73%) |
Jun 27, 2007 | 4.980 | 5.187 | 4.980 | 5.187 | 573,393 | +0.09(+1.86%) |
Jun 26, 2007 | 5.102 | 5.121 | 5.055 | 5.093 | 945,225 | +0.02(+0.37%) |
Jun 25, 2007 | 4.998 | 5.112 | 4.980 | 5.074 | 339,679 | +0.04(+0.75%) |
Jun 22, 2007 | 4.989 | 5.036 | 4.942 | 5.036 | 1,887,686 | +0.03(+0.57%) |
Jun 21, 2007 | 4.923 | 5.027 | 4.894 | 5.008 | 177,422 | +0.07(+1.34%) |
Jun 20, 2007 | 5.074 | 5.102 | 4.913 | 4.942 | 301,942 | -0.14(-2.79%) |
Jun 19, 2007 | 5.055 | 5.102 | 5.055 | 5.083 | 191,029 | +0.00(+0.00%) |
Jun 18, 2007 | 5.102 | 5.131 | 5.046 | 5.083 | 211,349 | -0.03(-0.55%) |
Jun 15, 2007 | 5.263 | 5.291 | 5.102 | 5.112 | 863,600 | +0.05(+0.93%) |
Jun 14, 2007 | 5.168 | 5.178 | 4.980 | 5.065 | 328,930 | -0.09(-1.65%) |
Jun 13, 2007 | 4.989 | 5.206 | 4.989 | 5.150 | 337,820 | +0.18(+3.61%) |
Jun 12, 2007 | 4.980 | 5.102 | 4.923 | 4.970 | 340,677 | -0.05(-0.94%) |
Jun 11, 2007 | 5.055 | 5.093 | 4.876 | 5.017 | 271,340 | -0.07(-1.30%) |
Jun 08, 2007 | 4.923 | 5.112 | 4.923 | 5.083 | 336,654 | +0.12(+2.48%) |
Jun 07, 2007 | 5.112 | 5.112 | 4.951 | 4.961 | 259,032 | -0.17(-3.31%) |
Jun 06, 2007 | 4.998 | 5.140 | 4.938 | 5.131 | 225,541 | +0.09(+1.88%) |
Jun 05, 2007 | 5.112 | 5.168 | 4.961 | 5.036 | 277,172 | -0.11(-2.20%) |
Jun 04, 2007 | 5.121 | 5.244 | 5.017 | 5.150 | 415,939 | -0.02(-0.37%) |
Jun 01, 2007 | 5.036 | 5.168 | 5.017 | 5.168 | 287,608 | +0.14(+2.82%) |
May 31, 2007 | 5.046 | 5.121 | 4.998 | 5.027 | 466,129 | -0.03(-0.56%) |
May 30, 2007 | 5.027 | 5.140 | 4.923 | 5.055 | 294,983 | -0.03(-0.56%) |
May 29, 2007 | 4.989 | 5.159 | 4.980 | 5.083 | 313,494 | +0.09(+1.89%) |
May 25, 2007 | 4.923 | 4.989 | 4.819 | 4.989 | 278,671 | +0.07(+1.34%) |
May 24, 2007 | 4.894 | 4.961 | 4.809 | 4.923 | 292,601 | +0.01(+0.19%) |
May 23, 2007 | 4.970 | 5.008 | 4.894 | 4.913 | 230,106 | -0.04(-0.76%) |
May 22, 2007 | 4.847 | 4.989 | 4.828 | 4.951 | 249,051 | +0.10(+2.14%) |
May 21, 2007 | 4.743 | 4.932 | 4.734 | 4.847 | 282,287 | +0.08(+1.58%) |
May 18, 2007 | 4.838 | 4.838 | 4.734 | 4.772 | 329,137 | -0.08(-1.56%) |
May 17, 2007 | 4.828 | 4.904 | 4.724 | 4.847 | 368,526 | +0.00(+0.00%) |
May 16, 2007 | 4.743 | 4.857 | 4.715 | 4.847 | 318,507 | +0.10(+2.19%) |
May 15, 2007 | 4.762 | 4.838 | 4.724 | 4.743 | 303,616 | -0.03(-0.59%) |
May 14, 2007 | 4.923 | 4.932 | 4.734 | 4.772 | 253,543 | -0.17(-3.44%) |
May 11, 2007 | 4.894 | 4.942 | 4.828 | 4.942 | 248,962 | +0.12(+2.55%) |
May 10, 2007 | 4.961 | 5.017 | 4.791 | 4.819 | 324,572 | -0.18(-3.59%) |
May 09, 2007 | 4.942 | 5.131 | 4.913 | 4.998 | 219,423 | +0.00(+0.00%) |
May 08, 2007 | 4.998 | 5.036 | 4.932 | 4.998 | 330,749 | -0.04(-0.75%) |
May 07, 2007 | 4.913 | 5.065 | 4.913 | 5.036 | 312,273 | +0.11(+2.30%) |
May 04, 2007 | 4.932 | 5.083 | 4.885 | 4.923 | 483,534 | -0.07(-1.33%) |
May 03, 2007 | 4.970 | 5.168 | 4.942 | 4.989 | 243,735 | -0.04(-0.75%) |
May 02, 2007 | 5.055 | 5.083 | 4.913 | 5.027 | 177,707 | -0.04(-0.75%) |