Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.278 | 4.478 | 4.278 | 4.323 | 780,500 | +0.05(+1.06%) |
Jul 30, 2007 | 4.323 | 4.351 | 4.187 | 4.278 | 555,455 | -0.05(-1.05%) |
Jul 27, 2007 | 4.369 | 4.405 | 4.296 | 4.323 | 649,150 | -0.10(-2.26%) |
Jul 26, 2007 | 4.541 | 4.541 | 4.323 | 4.423 | 757,158 | -0.15(-3.37%) |
Jul 25, 2007 | 4.569 | 4.605 | 4.505 | 4.578 | 477,284 | +0.02(+0.40%) |
Jul 24, 2007 | 4.814 | 4.841 | 4.532 | 4.559 | 729,303 | -0.22(-4.56%) |
Jul 23, 2007 | 4.814 | 4.814 | 4.723 | 4.777 | 443,263 | +0.01(+0.19%) |
Jul 20, 2007 | 4.914 | 4.950 | 4.678 | 4.768 | 718,733 | -0.15(-2.96%) |
Jul 19, 2007 | 4.814 | 4.986 | 4.814 | 4.914 | 1,017,435 | +0.15(+3.05%) |
Jul 18, 2007 | 4.541 | 4.814 | 4.514 | 4.768 | 1,003,563 | +0.21(+4.58%) |
Jul 17, 2007 | 4.532 | 4.578 | 4.514 | 4.559 | 405,058 | +0.04(+0.80%) |
Jul 16, 2007 | 4.587 | 4.587 | 4.496 | 4.523 | 463,521 | -0.06(-1.39%) |
Jul 13, 2007 | 4.596 | 4.623 | 4.569 | 4.587 | 330,740 | -0.01(-0.20%) |
Jul 12, 2007 | 4.578 | 4.632 | 4.550 | 4.596 | 437,648 | +0.00(+0.00%) |
Jul 11, 2007 | 4.632 | 4.632 | 4.514 | 4.596 | 455,374 | +0.00(+0.00%) |
Jul 10, 2007 | 4.496 | 4.605 | 4.478 | 4.596 | 686,914 | +0.05(+1.00%) |
Jul 09, 2007 | 4.532 | 4.578 | 4.496 | 4.550 | 755,947 | +0.08(+1.83%) |
Jul 06, 2007 | 4.532 | 4.650 | 4.414 | 4.469 | 415,077 | +0.01(+0.20%) |
Jul 05, 2007 | 4.569 | 4.578 | 4.460 | 4.460 | 476,183 | -0.08(-1.80%) |
Jul 03, 2007 | 4.532 | 4.569 | 4.514 | 4.541 | 467,925 | +0.03(+0.60%) |
Jul 02, 2007 | 4.559 | 4.559 | 4.414 | 4.514 | 345,714 | +0.13(+2.90%) |
Jun 29, 2007 | 4.505 | 4.569 | 4.378 | 4.387 | 449,208 | -0.06(-1.43%) |
Jun 28, 2007 | 4.469 | 4.541 | 4.423 | 4.450 | 332,722 | -0.02(-0.41%) |
Jun 27, 2007 | 4.387 | 4.478 | 4.314 | 4.469 | 459,117 | +0.10(+2.29%) |
Jun 26, 2007 | 4.514 | 4.514 | 4.323 | 4.369 | 580,448 | -0.11(-2.43%) |
Jun 25, 2007 | 4.496 | 4.605 | 4.469 | 4.478 | 633,075 | -0.01(-0.20%) |
Jun 22, 2007 | 4.569 | 4.587 | 4.478 | 4.487 | 2,668,057 | -0.05(-1.20%) |
Jun 21, 2007 | 4.478 | 4.569 | 4.450 | 4.541 | 303,546 | +0.06(+1.42%) |
Jun 20, 2007 | 4.614 | 4.668 | 4.460 | 4.478 | 611,716 | -0.14(-2.95%) |
Jun 19, 2007 | 4.541 | 4.623 | 4.505 | 4.614 | 479,816 | +0.11(+2.42%) |
Jun 18, 2007 | 4.496 | 4.578 | 4.478 | 4.505 | 527,820 | +0.04(+0.81%) |
Jun 15, 2007 | 4.387 | 4.487 | 4.360 | 4.469 | 895,444 | +0.14(+3.14%) |
Jun 14, 2007 | 4.287 | 4.351 | 4.278 | 4.332 | 374,670 | +0.08(+1.92%) |
Jun 13, 2007 | 4.251 | 4.269 | 4.205 | 4.251 | 391,075 | +0.05(+1.30%) |
Jun 12, 2007 | 4.260 | 4.287 | 4.169 | 4.196 | 558,978 | -0.09(-2.12%) |
Jun 11, 2007 | 4.378 | 4.405 | 4.278 | 4.287 | 388,983 | -0.09(-2.07%) |
Jun 08, 2007 | 4.396 | 4.396 | 4.269 | 4.378 | 578,135 | +0.03(+0.63%) |
Jun 07, 2007 | 4.460 | 4.460 | 4.314 | 4.351 | 675,904 | -0.09(-2.05%) |
Jun 06, 2007 | 4.405 | 4.496 | 4.369 | 4.441 | 558,538 | -0.07(-1.61%) |
Jun 05, 2007 | 4.514 | 4.523 | 4.405 | 4.514 | 492,037 | +0.00(+0.00%) |
Jun 04, 2007 | 4.414 | 4.523 | 4.414 | 4.514 | 569,691 | +0.10(+2.26%) |
Jun 01, 2007 | 4.360 | 4.432 | 4.360 | 4.414 | 852,296 | +0.06(+1.46%) |
May 31, 2007 | 4.450 | 4.487 | 4.296 | 4.351 | 1,123,682 | -0.10(-2.24%) |
May 30, 2007 | 4.505 | 4.505 | 4.441 | 4.450 | 549,950 | -0.07(-1.61%) |
May 29, 2007 | 4.596 | 4.596 | 4.460 | 4.523 | 639,351 | -0.01(-0.20%) |
May 25, 2007 | 4.541 | 4.605 | 4.505 | 4.532 | 606,101 | +0.00(+0.00%) |
May 24, 2007 | 4.614 | 4.678 | 4.505 | 4.532 | 752,598 | -0.12(-2.54%) |
May 23, 2007 | 4.632 | 4.705 | 4.612 | 4.650 | 589,806 | +0.02(+0.39%) |
May 22, 2007 | 4.787 | 4.787 | 4.605 | 4.632 | 701,917 | -0.15(-3.23%) |
May 21, 2007 | 4.687 | 4.823 | 4.687 | 4.787 | 636,224 | +0.11(+2.33%) |
May 18, 2007 | 4.650 | 4.741 | 4.641 | 4.678 | 678,437 | -0.03(-0.58%) |
May 17, 2007 | 4.650 | 4.732 | 4.550 | 4.705 | 601,494 | +0.10(+2.17%) |
May 16, 2007 | 4.569 | 4.632 | 4.505 | 4.605 | 959,758 | +0.00(+0.00%) |
May 15, 2007 | 4.814 | 4.814 | 4.578 | 4.605 | 1,278,923 | -0.21(-4.34%) |
May 14, 2007 | 4.823 | 4.868 | 4.777 | 4.814 | 649,260 | -0.03(-0.56%) |
May 11, 2007 | 4.723 | 4.923 | 4.723 | 4.841 | 640,672 | +0.05(+0.95%) |
May 10, 2007 | 4.777 | 4.959 | 4.759 | 4.796 | 1,351,568 | -0.37(-7.21%) |
May 09, 2007 | 5.023 | 5.259 | 4.950 | 5.168 | 978,350 | +0.19(+3.83%) |
May 08, 2007 | 5.050 | 5.141 | 4.923 | 4.977 | 860,668 | -0.08(-1.62%) |
May 07, 2007 | 5.059 | 5.095 | 5.041 | 5.059 | 617,221 | +0.03(+0.54%) |
May 04, 2007 | 4.768 | 5.032 | 4.805 | 5.032 | 584,411 | +0.25(+5.12%) |
May 03, 2007 | 4.914 | 4.941 | 4.777 | 4.787 | 606,228 | -0.12(-2.41%) |
May 02, 2007 | 4.732 | 4.968 | 4.723 | 4.905 | 661,261 | +0.15(+3.05%) |