Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.292 | 4.370 | 4.269 | 4.273 | 2,063,243 | +0.00(+0.11%) |
Jul 30, 2007 | 4.243 | 4.333 | 4.209 | 4.269 | 2,271,823 | +0.02(+0.54%) |
Jul 27, 2007 | 4.192 | 4.310 | 4.156 | 4.245 | 3,010,740 | -0.05(-1.07%) |
Jul 26, 2007 | 4.324 | 4.451 | 4.036 | 4.292 | 5,486,806 | -0.03(-0.75%) |
Jul 25, 2007 | 4.382 | 4.402 | 4.234 | 4.324 | 3,383,667 | -0.03(-0.58%) |
Jul 24, 2007 | 4.356 | 4.368 | 4.292 | 4.349 | 3,466,492 | -0.03(-0.74%) |
Jul 23, 2007 | 4.432 | 4.451 | 4.352 | 4.382 | 2,716,734 | -0.05(-1.04%) |
Jul 20, 2007 | 4.430 | 4.446 | 4.421 | 4.428 | 1,971,746 | -0.03(-0.62%) |
Jul 19, 2007 | 4.474 | 4.492 | 4.439 | 4.455 | 1,815,203 | -0.01(-0.21%) |
Jul 18, 2007 | 4.462 | 4.492 | 4.442 | 4.465 | 2,084,058 | -0.01(-0.26%) |
Jul 17, 2007 | 4.511 | 4.541 | 4.476 | 4.476 | 1,698,121 | -0.04(-0.97%) |
Jul 16, 2007 | 4.550 | 4.573 | 4.513 | 4.520 | 1,861,168 | -0.03(-0.66%) |
Jul 13, 2007 | 4.561 | 4.575 | 4.529 | 4.550 | 1,600,119 | +0.00(+0.00%) |
Jul 12, 2007 | 4.515 | 4.561 | 4.508 | 4.550 | 1,845,558 | +0.02(+0.46%) |
Jul 11, 2007 | 4.513 | 4.531 | 4.428 | 4.529 | 2,141,298 | +0.02(+0.36%) |
Jul 10, 2007 | 4.520 | 4.538 | 4.497 | 4.513 | 1,575,402 | -0.03(-0.66%) |
Jul 09, 2007 | 4.543 | 4.591 | 4.534 | 4.543 | 1,796,123 | -0.00(-0.05%) |
Jul 06, 2007 | 4.541 | 4.575 | 4.508 | 4.545 | 1,215,917 | +0.02(+0.36%) |
Jul 05, 2007 | 4.508 | 4.543 | 4.499 | 4.529 | 1,331,698 | +0.02(+0.51%) |
Jul 03, 2007 | 4.451 | 4.527 | 4.451 | 4.506 | 1,469,161 | -0.00(-0.05%) |
Jul 02, 2007 | 4.497 | 4.534 | 4.474 | 4.508 | 1,467,426 | +0.01(+0.26%) |
Jun 29, 2007 | 4.453 | 4.497 | 4.442 | 4.497 | 1,719,803 | +0.03(+0.78%) |
Jun 28, 2007 | 4.428 | 4.478 | 4.423 | 4.462 | 1,682,510 | +0.03(+0.78%) |
Jun 27, 2007 | 4.451 | 4.495 | 4.416 | 4.428 | 2,432,268 | -0.03(-0.72%) |
Jun 26, 2007 | 4.511 | 4.529 | 4.459 | 4.460 | 2,176,422 | -0.04(-0.92%) |
Jun 25, 2007 | 4.501 | 4.534 | 4.497 | 4.501 | 2,210,680 | -0.01(-0.20%) |
Jun 22, 2007 | 4.522 | 4.566 | 4.476 | 4.511 | 1,607,925 | -0.02(-0.51%) |
Jun 21, 2007 | 4.508 | 4.534 | 4.501 | 4.534 | 1,760,565 | +0.02(+0.46%) |
Jun 20, 2007 | 4.564 | 4.580 | 4.508 | 4.513 | 1,914,939 | -0.05(-1.11%) |
Jun 19, 2007 | 4.513 | 4.587 | 4.513 | 4.564 | 1,706,360 | +0.01(+0.30%) |
Jun 18, 2007 | 4.573 | 4.589 | 4.545 | 4.550 | 1,719,369 | -0.04(-0.85%) |
Jun 15, 2007 | 4.559 | 4.589 | 4.534 | 4.589 | 1,723,706 | +0.05(+1.02%) |
Jun 14, 2007 | 4.488 | 4.552 | 4.488 | 4.543 | 1,928,816 | +0.03(+0.77%) |
Jun 13, 2007 | 4.474 | 4.531 | 4.465 | 4.508 | 2,038,092 | +0.05(+1.03%) |
Jun 12, 2007 | 4.506 | 4.578 | 4.451 | 4.462 | 3,528,935 | -0.06(-1.38%) |
Jun 11, 2007 | 4.501 | 4.554 | 4.501 | 4.525 | 1,977,383 | -0.01(-0.15%) |
Jun 08, 2007 | 4.511 | 4.554 | 4.497 | 4.531 | 2,018,145 | +0.00(+0.00%) |
Jun 07, 2007 | 4.543 | 4.561 | 4.508 | 4.531 | 2,246,672 | -0.03(-0.71%) |
Jun 06, 2007 | 4.561 | 4.575 | 4.508 | 4.564 | 3,048,032 | -0.02(-0.45%) |
Jun 05, 2007 | 4.621 | 4.624 | 4.541 | 4.584 | 2,812,568 | -0.03(-0.75%) |
Jun 04, 2007 | 4.612 | 4.621 | 4.587 | 4.619 | 2,135,661 | +0.00(+0.00%) |
Jun 01, 2007 | 4.610 | 4.633 | 4.601 | 4.619 | 3,761,365 | +0.02(+0.50%) |
May 31, 2007 | 4.608 | 4.608 | 4.578 | 4.596 | 2,688,114 | +0.01(+0.25%) |
May 30, 2007 | 4.513 | 4.612 | 4.508 | 4.584 | 3,169,451 | +0.05(+1.12%) |
May 29, 2007 | 4.566 | 4.568 | 4.518 | 4.534 | 2,215,883 | -0.03(-0.71%) |
May 25, 2007 | 4.497 | 4.566 | 4.497 | 4.566 | 2,608,325 | +0.07(+1.54%) |
May 24, 2007 | 4.552 | 4.568 | 4.409 | 4.497 | 4,163,780 | -0.07(-1.52%) |
May 23, 2007 | 4.589 | 4.612 | 4.552 | 4.566 | 4,092,663 | -0.03(-0.55%) |
May 22, 2007 | 4.612 | 4.612 | 4.550 | 4.591 | 3,266,585 | -0.02(-0.45%) |
May 21, 2007 | 4.635 | 4.635 | 4.591 | 4.612 | 3,862,402 | -0.13(-2.77%) |
May 18, 2007 | 4.730 | 4.744 | 4.721 | 4.744 | 2,797,824 | +0.03(+0.54%) |
May 17, 2007 | 4.737 | 4.739 | 4.718 | 4.718 | 2,837,718 | -0.01(-0.29%) |
May 16, 2007 | 4.741 | 4.748 | 4.721 | 4.732 | 3,145,601 | -0.02(-0.39%) |
May 15, 2007 | 4.734 | 4.751 | 4.723 | 4.751 | 3,940,890 | +0.03(+0.54%) |
May 14, 2007 | 4.746 | 4.751 | 4.716 | 4.725 | 2,970,845 | -0.00(-0.10%) |
May 11, 2007 | 4.727 | 4.748 | 4.716 | 4.730 | 2,608,758 | -0.01(-0.19%) |
May 10, 2007 | 4.718 | 4.739 | 4.691 | 4.739 | 2,373,727 | +0.01(+0.29%) |
May 09, 2007 | 4.697 | 4.725 | 4.691 | 4.725 | 2,256,645 | +0.03(+0.59%) |
May 08, 2007 | 4.684 | 4.714 | 4.684 | 4.697 | 2,359,851 | +0.00(+0.10%) |
May 07, 2007 | 4.693 | 4.711 | 4.686 | 4.693 | 2,019,446 | +0.02(+0.35%) |
May 04, 2007 | 4.693 | 4.711 | 4.672 | 4.677 | 2,014,242 | -0.02(-0.34%) |
May 03, 2007 | 4.681 | 4.693 | 4.672 | 4.693 | 2,058,907 | +0.01(+0.30%) |
May 02, 2007 | 4.674 | 4.700 | 4.658 | 4.679 | 2,318,655 | +0.02(+0.50%) |