Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.241 | 5.279 | 5.177 | 5.177 | 883,290 | -0.10(-1.86%) |
Jul 30, 2007 | 5.258 | 5.341 | 5.168 | 5.275 | 484,539 | -0.05(-0.86%) |
Jul 27, 2007 | 5.400 | 5.400 | 5.321 | 5.321 | 138,029 | -0.14(-2.49%) |
Jul 26, 2007 | 5.412 | 5.465 | 5.162 | 5.456 | 2,546,349 | -0.05(-0.87%) |
Jul 25, 2007 | 5.479 | 5.550 | 5.458 | 5.504 | 496,042 | +0.05(+0.92%) |
Jul 24, 2007 | 5.490 | 5.519 | 5.415 | 5.454 | 543,010 | -0.06(-1.17%) |
Jul 23, 2007 | 5.533 | 5.548 | 5.517 | 5.519 | 400,188 | +0.05(+0.95%) |
Jul 20, 2007 | 5.454 | 5.521 | 5.419 | 5.467 | 277,016 | -0.00(-0.04%) |
Jul 19, 2007 | 5.494 | 5.523 | 5.467 | 5.469 | 187,872 | +0.02(+0.38%) |
Jul 18, 2007 | 5.387 | 5.448 | 5.383 | 5.448 | 301,938 | -0.03(-0.46%) |
Jul 17, 2007 | 5.465 | 5.529 | 5.448 | 5.473 | 668,099 | +0.05(+0.88%) |
Jul 16, 2007 | 5.488 | 5.488 | 5.394 | 5.425 | 1,556,182 | -0.05(-0.95%) |
Jul 13, 2007 | 5.437 | 5.492 | 5.437 | 5.477 | 171,098 | +0.01(+0.27%) |
Jul 12, 2007 | 5.515 | 5.554 | 5.419 | 5.463 | 1,244,179 | -0.08(-1.43%) |
Jul 11, 2007 | 5.454 | 5.556 | 5.410 | 5.542 | 550,199 | +0.04(+0.64%) |
Jul 10, 2007 | 5.565 | 5.565 | 5.494 | 5.506 | 310,086 | -0.05(-0.94%) |
Jul 09, 2007 | 5.550 | 5.577 | 5.488 | 5.558 | 758,680 | +0.01(+0.23%) |
Jul 06, 2007 | 5.540 | 5.552 | 5.496 | 5.546 | 1,007,420 | +0.05(+0.83%) |
Jul 05, 2007 | 5.475 | 5.550 | 5.471 | 5.500 | 856,451 | +0.07(+1.35%) |
Jul 03, 2007 | 5.546 | 5.550 | 5.373 | 5.427 | 1,202,962 | -0.12(-2.14%) |
Jul 02, 2007 | 5.571 | 5.625 | 5.529 | 5.546 | 2,148,078 | +0.02(+0.42%) |
Jun 29, 2007 | 5.488 | 5.600 | 5.488 | 5.523 | 870,829 | +0.09(+1.73%) |
Jun 28, 2007 | 5.456 | 5.473 | 5.402 | 5.429 | 728,966 | +0.02(+0.39%) |
Jun 27, 2007 | 5.348 | 5.460 | 5.306 | 5.408 | 904,857 | +0.02(+0.43%) |
Jun 26, 2007 | 5.319 | 5.502 | 5.273 | 5.385 | 1,654,432 | +0.11(+2.02%) |
Jun 25, 2007 | 5.321 | 5.321 | 5.271 | 5.279 | 189,310 | -0.04(-0.78%) |
Jun 22, 2007 | 5.360 | 5.387 | 5.268 | 5.321 | 196,020 | -0.04(-0.70%) |
Jun 21, 2007 | 5.291 | 5.392 | 5.273 | 5.358 | 531,987 | +0.09(+1.70%) |
Jun 20, 2007 | 5.354 | 5.379 | 5.268 | 5.268 | 966,203 | -0.01(-0.12%) |
Jun 19, 2007 | 5.214 | 5.275 | 5.187 | 5.275 | 293,791 | +0.10(+1.85%) |
Jun 18, 2007 | 5.195 | 5.239 | 5.168 | 5.179 | 2,532,930 | +0.03(+0.61%) |
Jun 15, 2007 | 5.193 | 5.193 | 5.112 | 5.147 | 148,093 | +0.06(+1.19%) |
Jun 14, 2007 | 5.095 | 5.152 | 4.983 | 5.087 | 508,023 | -0.04(-0.69%) |
Jun 13, 2007 | 5.175 | 5.175 | 5.112 | 5.122 | 453,387 | +0.00(+0.00%) |
Jun 12, 2007 | 5.162 | 5.175 | 5.099 | 5.122 | 1,102,795 | -0.09(-1.76%) |
Jun 11, 2007 | 5.279 | 5.341 | 5.156 | 5.214 | 979,144 | +0.05(+0.89%) |
Jun 08, 2007 | 5.179 | 5.204 | 5.157 | 5.168 | 648,449 | +0.02(+0.45%) |
Jun 07, 2007 | 5.154 | 5.258 | 5.112 | 5.145 | 675,767 | -0.12(-2.22%) |
Jun 06, 2007 | 5.406 | 5.406 | 5.237 | 5.262 | 1,456,974 | -0.05(-0.98%) |
Jun 05, 2007 | 5.319 | 5.360 | 5.266 | 5.314 | 443,801 | -0.02(-0.31%) |
Jun 04, 2007 | 5.423 | 5.425 | 5.289 | 5.331 | 1,805,880 | -0.09(-1.73%) |
Jun 01, 2007 | 5.216 | 5.435 | 5.191 | 5.425 | 4,347,438 | +0.25(+4.84%) |
May 31, 2007 | 5.133 | 5.195 | 4.981 | 5.175 | 661,389 | +0.19(+3.77%) |
May 30, 2007 | 4.974 | 4.997 | 4.928 | 4.987 | 565,535 | +0.01(+0.13%) |
May 29, 2007 | 4.876 | 5.010 | 4.851 | 4.981 | 753,408 | +0.08(+1.53%) |
May 25, 2007 | 4.926 | 5.001 | 4.899 | 4.905 | 400,667 | -0.02(-0.42%) |
May 24, 2007 | 4.993 | 5.035 | 4.845 | 4.926 | 698,772 | -0.09(-1.71%) |
May 23, 2007 | 5.047 | 5.081 | 4.972 | 5.012 | 798,460 | -0.04(-0.87%) |
May 22, 2007 | 5.095 | 5.122 | 5.024 | 5.056 | 1,037,614 | +0.01(+0.25%) |
May 21, 2007 | 5.006 | 5.064 | 4.999 | 5.043 | 8,706,378 | +0.00(+0.04%) |
May 18, 2007 | 4.935 | 5.041 | 4.914 | 5.041 | 1,598,358 | +0.12(+2.46%) |
May 17, 2007 | 4.830 | 4.955 | 4.791 | 4.920 | 2,580,377 | +0.12(+2.52%) |
May 16, 2007 | 4.862 | 4.882 | 4.757 | 4.799 | 489,332 | -0.06(-1.29%) |
May 15, 2007 | 4.945 | 4.987 | 4.757 | 4.862 | 1,965,956 | -0.08(-1.69%) |
May 14, 2007 | 4.695 | 4.995 | 4.620 | 4.945 | 3,590,194 | +0.46(+10.23%) |
May 11, 2007 | 4.457 | 4.496 | 4.434 | 4.486 | 297,146 | +0.04(+0.89%) |
May 10, 2007 | 4.371 | 4.505 | 4.361 | 4.446 | 1,066,850 | +0.06(+1.33%) |
May 09, 2007 | 4.298 | 4.403 | 4.277 | 4.388 | 998,794 | +0.11(+2.69%) |
May 08, 2007 | 4.254 | 4.298 | 4.236 | 4.273 | 972,434 | +0.03(+0.69%) |
May 07, 2007 | 4.217 | 4.254 | 4.194 | 4.244 | 626,402 | -0.01(-0.15%) |
May 04, 2007 | 4.277 | 4.284 | 4.236 | 4.250 | 552,595 | -0.03(-0.68%) |
May 03, 2007 | 4.273 | 4.300 | 4.194 | 4.279 | 624,485 | +0.02(+0.54%) |
May 02, 2007 | 4.173 | 4.256 | 4.163 | 4.256 | 1,586,855 | +0.09(+2.05%) |