Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.015 | 4.130 | 4.001 | 4.012 | 2,213,076 | -0.00(-0.09%) |
Jul 30, 2007 | 4.008 | 4.080 | 3.947 | 4.015 | 2,392,032 | -0.01(-0.27%) |
Jul 27, 2007 | 4.083 | 4.133 | 3.976 | 4.026 | 1,986,101 | -0.09(-2.18%) |
Jul 26, 2007 | 4.137 | 4.161 | 4.012 | 4.116 | 3,253,867 | -0.04(-0.95%) |
Jul 25, 2007 | 4.442 | 4.442 | 4.126 | 4.155 | 3,233,208 | +0.01(+0.17%) |
Jul 24, 2007 | 4.277 | 4.298 | 4.119 | 4.148 | 3,012,375 | -0.20(-4.69%) |
Jul 23, 2007 | 4.481 | 4.492 | 4.341 | 4.352 | 1,398,144 | -0.13(-2.80%) |
Jul 20, 2007 | 4.563 | 4.574 | 4.474 | 4.477 | 1,687,376 | -0.10(-2.11%) |
Jul 19, 2007 | 4.542 | 4.599 | 4.524 | 4.574 | 1,227,842 | +0.05(+1.19%) |
Jul 18, 2007 | 4.538 | 4.574 | 4.445 | 4.520 | 2,419,671 | -0.06(-1.25%) |
Jul 17, 2007 | 4.656 | 4.656 | 4.570 | 4.578 | 2,416,321 | -0.07(-1.46%) |
Jul 16, 2007 | 4.696 | 4.726 | 4.646 | 4.646 | 1,613,672 | -0.07(-1.52%) |
Jul 13, 2007 | 4.764 | 4.782 | 4.685 | 4.717 | 1,361,867 | -0.05(-0.98%) |
Jul 12, 2007 | 4.796 | 4.814 | 4.742 | 4.764 | 1,517,354 | +0.01(+0.30%) |
Jul 11, 2007 | 4.753 | 4.789 | 4.699 | 4.750 | 1,373,855 | -0.01(-0.30%) |
Jul 10, 2007 | 4.871 | 4.872 | 4.742 | 4.764 | 1,497,532 | -0.13(-2.71%) |
Jul 09, 2007 | 4.907 | 4.925 | 4.832 | 4.896 | 1,088,531 | -0.02(-0.36%) |
Jul 06, 2007 | 4.911 | 4.946 | 4.850 | 4.914 | 770,542 | +0.01(+0.22%) |
Jul 05, 2007 | 4.871 | 4.907 | 4.846 | 4.904 | 658,311 | +0.04(+0.74%) |
Jul 03, 2007 | 4.853 | 4.868 | 4.807 | 4.868 | 274,156 | +0.01(+0.30%) |
Jul 02, 2007 | 4.753 | 4.853 | 4.728 | 4.853 | 1,031,298 | +0.11(+2.42%) |
Jun 29, 2007 | 4.810 | 4.861 | 4.714 | 4.739 | 1,087,693 | -0.06(-1.27%) |
Jun 28, 2007 | 4.825 | 4.836 | 4.746 | 4.800 | 1,460,960 | +0.00(+0.00%) |
Jun 27, 2007 | 4.685 | 4.821 | 4.660 | 4.800 | 1,380,834 | +0.08(+1.67%) |
Jun 26, 2007 | 4.828 | 4.839 | 4.660 | 4.721 | 1,407,915 | -0.10(-2.08%) |
Jun 25, 2007 | 4.853 | 4.875 | 4.768 | 4.821 | 1,204,950 | -0.03(-0.66%) |
Jun 22, 2007 | 4.850 | 4.875 | 4.742 | 4.853 | 1,863,540 | +0.00(+0.07%) |
Jun 21, 2007 | 4.821 | 4.853 | 4.728 | 4.850 | 1,276,699 | +0.01(+0.22%) |
Jun 20, 2007 | 4.875 | 4.879 | 4.818 | 4.839 | 907,621 | -0.03(-0.66%) |
Jun 19, 2007 | 4.864 | 4.886 | 4.800 | 4.871 | 1,124,266 | +0.01(+0.22%) |
Jun 18, 2007 | 4.886 | 4.896 | 4.836 | 4.861 | 809,069 | -0.03(-0.59%) |
Jun 15, 2007 | 4.936 | 4.936 | 4.864 | 4.889 | 1,736,512 | +0.05(+1.04%) |
Jun 14, 2007 | 4.871 | 4.904 | 4.828 | 4.839 | 1,085,180 | -0.01(-0.30%) |
Jun 13, 2007 | 4.728 | 4.861 | 4.714 | 4.853 | 1,217,513 | +0.14(+2.89%) |
Jun 12, 2007 | 4.836 | 4.871 | 4.656 | 4.717 | 2,570,150 | -0.25(-5.05%) |
Jun 11, 2007 | 4.950 | 5.086 | 4.914 | 4.968 | 1,785,369 | +0.02(+0.43%) |
Jun 08, 2007 | 4.936 | 5.000 | 4.857 | 4.947 | 1,795,420 | +0.00(+0.07%) |
Jun 07, 2007 | 5.022 | 5.022 | 4.879 | 4.943 | 1,194,930 | -0.08(-1.64%) |
Jun 06, 2007 | 5.076 | 5.079 | 4.979 | 5.025 | 1,551,694 | -0.07(-1.34%) |
Jun 05, 2007 | 5.122 | 5.122 | 5.011 | 5.093 | 1,741,538 | -0.04(-0.77%) |
Jun 04, 2007 | 5.086 | 5.158 | 5.072 | 5.133 | 959,828 | +0.05(+0.92%) |
Jun 01, 2007 | 5.101 | 5.160 | 5.050 | 5.086 | 2,204,980 | -0.01(-0.21%) |
May 31, 2007 | 5.247 | 5.247 | 5.079 | 5.097 | 1,098,860 | -0.03(-0.56%) |
May 30, 2007 | 5.072 | 5.190 | 5.072 | 5.126 | 1,068,150 | +0.01(+0.21%) |
May 29, 2007 | 5.083 | 5.119 | 5.036 | 5.115 | 1,212,208 | +0.10(+2.07%) |
May 25, 2007 | 4.961 | 5.154 | 4.961 | 5.011 | 2,119,478 | +0.05(+0.94%) |
May 24, 2007 | 5.115 | 5.172 | 4.961 | 4.965 | 2,390,301 | +0.01(+0.29%) |
May 23, 2007 | 4.816 | 5.011 | 4.900 | 4.950 | 3,086,079 | +0.06(+1.25%) |
May 22, 2007 | 4.692 | 4.907 | 4.656 | 4.889 | 2,445,914 | +0.24(+5.08%) |
May 21, 2007 | 4.570 | 4.707 | 4.549 | 4.653 | 2,671,033 | +0.17(+3.84%) |
May 18, 2007 | 4.556 | 4.653 | 4.477 | 4.481 | 2,481,697 | -0.07(-1.57%) |
May 17, 2007 | 4.499 | 4.685 | 4.477 | 4.553 | 2,922,914 | +0.06(+1.44%) |
May 16, 2007 | 4.485 | 4.531 | 4.356 | 4.488 | 3,923,206 | +0.03(+0.64%) |
May 15, 2007 | 4.588 | 4.596 | 4.424 | 4.459 | 3,239,936 | -0.13(-2.81%) |
May 14, 2007 | 4.814 | 4.818 | 4.485 | 4.588 | 4,927,578 | -0.24(-5.04%) |
May 11, 2007 | 4.979 | 4.979 | 4.832 | 4.832 | 2,607,002 | -0.11(-2.32%) |
May 10, 2007 | 4.957 | 5.068 | 4.893 | 4.947 | 2,546,699 | +0.04(+0.73%) |
May 09, 2007 | 4.939 | 4.982 | 4.853 | 4.911 | 1,744,659 | -0.03(-0.58%) |
May 08, 2007 | 5.018 | 5.018 | 4.839 | 4.939 | 2,137,976 | -0.08(-1.57%) |
May 07, 2007 | 4.997 | 5.051 | 4.997 | 5.018 | 1,157,768 | -0.01(-0.28%) |
May 04, 2007 | 5.018 | 5.054 | 4.982 | 5.033 | 1,171,448 | -0.00(-0.07%) |
May 03, 2007 | 5.158 | 5.158 | 5.029 | 5.036 | 2,007,598 | -0.11(-2.16%) |
May 02, 2007 | 5.086 | 5.172 | 5.058 | 5.147 | 1,407,636 | +0.06(+1.13%) |