Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.124 | 5.343 | 5.124 | 5.132 | 8,076,051 | +0.05(+1.05%) |
Jul 30, 2007 | 5.049 | 5.110 | 4.915 | 5.078 | 6,496,954 | +0.05(+0.97%) |
Jul 27, 2007 | 4.811 | 5.105 | 4.794 | 5.030 | 9,862,629 | +0.20(+4.08%) |
Jul 26, 2007 | 4.954 | 4.969 | 4.682 | 4.832 | 10,996,866 | -0.20(-3.97%) |
Jul 25, 2007 | 5.159 | 5.193 | 4.850 | 5.032 | 10,029,966 | -0.10(-1.99%) |
Jul 24, 2007 | 5.387 | 5.402 | 5.122 | 5.134 | 6,040,723 | -0.28(-5.17%) |
Jul 23, 2007 | 5.365 | 5.475 | 5.365 | 5.414 | 4,120,576 | +0.09(+1.78%) |
Jul 20, 2007 | 5.494 | 5.497 | 5.317 | 5.319 | 5,781,110 | -0.19(-3.40%) |
Jul 19, 2007 | 5.492 | 5.541 | 5.429 | 5.507 | 3,092,591 | +0.03(+0.58%) |
Jul 18, 2007 | 5.558 | 5.572 | 5.397 | 5.475 | 3,961,774 | -0.10(-1.75%) |
Jul 17, 2007 | 5.562 | 5.594 | 5.434 | 5.572 | 4,301,911 | +0.04(+0.66%) |
Jul 16, 2007 | 5.528 | 5.633 | 5.507 | 5.536 | 4,527,269 | -0.01(-0.26%) |
Jul 13, 2007 | 5.472 | 5.567 | 5.451 | 5.550 | 4,236,814 | +0.08(+1.38%) |
Jul 12, 2007 | 5.307 | 5.475 | 5.307 | 5.475 | 4,283,833 | +0.16(+2.93%) |
Jul 11, 2007 | 5.326 | 5.395 | 5.297 | 5.319 | 3,161,341 | +0.00(+0.00%) |
Jul 10, 2007 | 5.382 | 5.407 | 5.314 | 5.319 | 4,110,836 | -0.08(-1.44%) |
Jul 09, 2007 | 5.443 | 5.458 | 5.387 | 5.397 | 3,023,906 | -0.03(-0.63%) |
Jul 06, 2007 | 5.346 | 5.441 | 5.317 | 5.431 | 3,450,021 | +0.07(+1.36%) |
Jul 05, 2007 | 5.380 | 5.380 | 5.309 | 5.358 | 3,603,049 | -0.02(-0.41%) |
Jul 03, 2007 | 5.351 | 5.387 | 5.334 | 5.380 | 2,637,013 | +0.03(+0.55%) |
Jul 02, 2007 | 5.205 | 5.353 | 5.188 | 5.351 | 4,351,269 | +0.11(+2.18%) |
Jun 29, 2007 | 5.375 | 5.443 | 5.188 | 5.236 | 5,568,020 | -0.12(-2.18%) |
Jun 28, 2007 | 5.395 | 5.399 | 5.302 | 5.353 | 4,571,169 | -0.02(-0.45%) |
Jun 27, 2007 | 5.399 | 5.434 | 5.280 | 5.378 | 6,392,095 | -0.07(-1.25%) |
Jun 26, 2007 | 5.492 | 5.504 | 5.373 | 5.446 | 4,332,155 | -0.06(-1.02%) |
Jun 25, 2007 | 5.516 | 5.545 | 5.419 | 5.502 | 4,575,464 | -0.01(-0.26%) |
Jun 22, 2007 | 5.584 | 5.604 | 5.482 | 5.516 | 7,488,774 | -0.09(-1.56%) |
Jun 21, 2007 | 5.597 | 5.626 | 5.477 | 5.604 | 3,939,578 | -0.01(-0.13%) |
Jun 20, 2007 | 5.779 | 5.823 | 5.599 | 5.611 | 3,796,105 | -0.15(-2.54%) |
Jun 19, 2007 | 5.774 | 5.779 | 5.699 | 5.757 | 4,722,426 | -0.11(-1.95%) |
Jun 18, 2007 | 5.816 | 5.881 | 5.786 | 5.872 | 6,804,386 | +0.08(+1.43%) |
Jun 15, 2007 | 5.774 | 5.791 | 5.706 | 5.789 | 6,040,809 | +0.09(+1.58%) |
Jun 14, 2007 | 5.691 | 5.726 | 5.670 | 5.699 | 2,425,940 | +0.02(+0.43%) |
Jun 13, 2007 | 5.653 | 5.713 | 5.623 | 5.674 | 5,426,824 | +0.05(+0.95%) |
Jun 12, 2007 | 5.694 | 5.743 | 5.618 | 5.621 | 4,681,329 | -0.08(-1.45%) |
Jun 11, 2007 | 5.633 | 5.752 | 5.609 | 5.704 | 3,055,077 | +0.08(+1.38%) |
Jun 08, 2007 | 5.597 | 5.655 | 5.543 | 5.626 | 3,893,332 | +0.03(+0.61%) |
Jun 07, 2007 | 5.660 | 5.689 | 5.528 | 5.592 | 5,615,815 | -0.07(-1.20%) |
Jun 06, 2007 | 5.755 | 5.755 | 5.623 | 5.660 | 4,807,336 | -0.11(-1.86%) |
Jun 05, 2007 | 5.779 | 5.791 | 5.718 | 5.767 | 3,911,907 | -0.02(-0.34%) |
Jun 04, 2007 | 5.796 | 5.830 | 5.725 | 5.786 | 5,068,078 | -0.01(-0.25%) |
Jun 01, 2007 | 5.735 | 5.818 | 5.706 | 5.801 | 8,860,292 | +0.08(+1.32%) |
May 31, 2007 | 5.633 | 5.740 | 5.633 | 5.726 | 7,125,142 | +0.08(+1.34%) |
May 30, 2007 | 5.487 | 5.667 | 5.477 | 5.650 | 4,906,301 | +0.18(+3.20%) |
May 29, 2007 | 5.375 | 5.494 | 5.348 | 5.475 | 4,269,568 | +0.12(+2.27%) |
May 25, 2007 | 5.319 | 5.365 | 5.309 | 5.353 | 2,743,100 | +0.07(+1.24%) |
May 24, 2007 | 5.351 | 5.353 | 5.256 | 5.288 | 3,697,132 | -0.05(-0.87%) |
May 23, 2007 | 5.402 | 5.414 | 5.324 | 5.334 | 3,599,112 | -0.05(-0.99%) |
May 22, 2007 | 5.436 | 5.448 | 5.378 | 5.387 | 4,011,263 | -0.04(-0.67%) |
May 21, 2007 | 5.416 | 5.470 | 5.414 | 5.424 | 3,969,365 | +0.02(+0.36%) |
May 18, 2007 | 5.402 | 5.419 | 5.361 | 5.404 | 2,714,497 | +0.03(+0.50%) |
May 17, 2007 | 5.380 | 5.424 | 5.361 | 5.378 | 2,963,966 | -0.03(-0.50%) |
May 16, 2007 | 5.438 | 5.465 | 5.361 | 5.404 | 5,367,266 | -0.02(-0.31%) |
May 15, 2007 | 5.509 | 5.519 | 5.421 | 5.421 | 2,852,808 | -0.07(-1.20%) |
May 14, 2007 | 5.497 | 5.531 | 5.441 | 5.487 | 4,057,982 | +0.00(+0.04%) |
May 11, 2007 | 5.424 | 5.487 | 5.409 | 5.485 | 2,468,508 | +0.08(+1.39%) |
May 10, 2007 | 5.497 | 5.504 | 5.392 | 5.409 | 2,742,298 | -0.10(-1.81%) |
May 09, 2007 | 5.436 | 5.533 | 5.402 | 5.509 | 2,727,105 | +0.07(+1.21%) |
May 08, 2007 | 5.429 | 5.448 | 5.358 | 5.443 | 1,786,343 | +0.01(+0.27%) |
May 07, 2007 | 5.472 | 5.499 | 5.421 | 5.429 | 3,469,645 | -0.03(-0.49%) |
May 04, 2007 | 5.407 | 5.467 | 5.399 | 5.455 | 2,408,330 | +0.08(+1.54%) |
May 03, 2007 | 5.341 | 5.407 | 5.319 | 5.373 | 2,892,392 | +0.04(+0.68%) |
May 02, 2007 | 5.351 | 5.421 | 5.322 | 5.336 | 3,729,993 | -0.00(-0.09%) |