Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.282 | 4.482 | 4.282 | 4.327 | 779,833 | +0.05(+1.06%) |
Jul 30, 2007 | 4.327 | 4.354 | 4.191 | 4.282 | 554,981 | -0.05(-1.05%) |
Jul 27, 2007 | 4.372 | 4.409 | 4.300 | 4.327 | 648,596 | -0.10(-2.26%) |
Jul 26, 2007 | 4.545 | 4.545 | 4.327 | 4.427 | 756,512 | -0.15(-3.37%) |
Jul 25, 2007 | 4.572 | 4.609 | 4.509 | 4.582 | 476,876 | +0.02(+0.40%) |
Jul 24, 2007 | 4.818 | 4.845 | 4.536 | 4.563 | 728,680 | -0.22(-4.56%) |
Jul 23, 2007 | 4.818 | 4.818 | 4.727 | 4.782 | 442,884 | +0.01(+0.19%) |
Jul 20, 2007 | 4.918 | 4.954 | 4.682 | 4.772 | 718,120 | -0.15(-2.96%) |
Jul 19, 2007 | 4.818 | 4.991 | 4.818 | 4.918 | 1,016,566 | +0.15(+3.05%) |
Jul 18, 2007 | 4.545 | 4.818 | 4.518 | 4.772 | 1,002,706 | +0.21(+4.58%) |
Jul 17, 2007 | 4.536 | 4.582 | 4.518 | 4.563 | 404,712 | +0.04(+0.80%) |
Jul 16, 2007 | 4.591 | 4.591 | 4.500 | 4.527 | 463,125 | -0.06(-1.39%) |
Jul 13, 2007 | 4.600 | 4.627 | 4.572 | 4.591 | 330,458 | -0.01(-0.20%) |
Jul 12, 2007 | 4.582 | 4.636 | 4.554 | 4.600 | 437,274 | +0.00(+0.00%) |
Jul 11, 2007 | 4.636 | 4.636 | 4.518 | 4.600 | 454,985 | +0.00(+0.00%) |
Jul 10, 2007 | 4.500 | 4.609 | 4.482 | 4.600 | 686,328 | +0.05(+1.00%) |
Jul 09, 2007 | 4.536 | 4.582 | 4.500 | 4.554 | 755,302 | +0.08(+1.83%) |
Jul 06, 2007 | 4.536 | 4.654 | 4.418 | 4.472 | 414,723 | +0.01(+0.20%) |
Jul 05, 2007 | 4.572 | 4.582 | 4.463 | 4.463 | 475,776 | -0.08(-1.80%) |
Jul 03, 2007 | 4.536 | 4.572 | 4.518 | 4.545 | 467,526 | +0.03(+0.60%) |
Jul 02, 2007 | 4.563 | 4.563 | 4.418 | 4.518 | 345,419 | +0.13(+2.90%) |
Jun 29, 2007 | 4.509 | 4.572 | 4.382 | 4.391 | 448,825 | -0.06(-1.43%) |
Jun 28, 2007 | 4.472 | 4.545 | 4.427 | 4.454 | 332,438 | -0.02(-0.41%) |
Jun 27, 2007 | 4.391 | 4.482 | 4.318 | 4.472 | 458,725 | +0.10(+2.29%) |
Jun 26, 2007 | 4.518 | 4.518 | 4.327 | 4.372 | 579,952 | -0.11(-2.43%) |
Jun 25, 2007 | 4.500 | 4.609 | 4.472 | 4.482 | 632,535 | -0.01(-0.20%) |
Jun 22, 2007 | 4.572 | 4.591 | 4.482 | 4.491 | 2,665,778 | -0.05(-1.20%) |
Jun 21, 2007 | 4.482 | 4.572 | 4.454 | 4.545 | 303,286 | +0.06(+1.42%) |
Jun 20, 2007 | 4.618 | 4.672 | 4.463 | 4.482 | 611,194 | -0.14(-2.95%) |
Jun 19, 2007 | 4.545 | 4.627 | 4.509 | 4.618 | 479,406 | +0.11(+2.42%) |
Jun 18, 2007 | 4.500 | 4.582 | 4.482 | 4.509 | 527,369 | +0.04(+0.81%) |
Jun 15, 2007 | 4.391 | 4.491 | 4.363 | 4.472 | 894,679 | +0.14(+3.14%) |
Jun 14, 2007 | 4.291 | 4.354 | 4.282 | 4.336 | 374,350 | +0.08(+1.92%) |
Jun 13, 2007 | 4.254 | 4.272 | 4.209 | 4.254 | 390,741 | +0.05(+1.30%) |
Jun 12, 2007 | 4.263 | 4.291 | 4.172 | 4.200 | 558,501 | -0.09(-2.12%) |
Jun 11, 2007 | 4.382 | 4.409 | 4.282 | 4.291 | 388,651 | -0.09(-2.07%) |
Jun 08, 2007 | 4.400 | 4.400 | 4.272 | 4.382 | 577,642 | +0.03(+0.63%) |
Jun 07, 2007 | 4.463 | 4.463 | 4.318 | 4.354 | 675,327 | -0.09(-2.05%) |
Jun 06, 2007 | 4.409 | 4.500 | 4.372 | 4.445 | 558,061 | -0.07(-1.61%) |
Jun 05, 2007 | 4.518 | 4.527 | 4.409 | 4.518 | 491,617 | +0.00(+0.00%) |
Jun 04, 2007 | 4.418 | 4.527 | 4.418 | 4.518 | 569,204 | +0.10(+2.26%) |
Jun 01, 2007 | 4.363 | 4.436 | 4.363 | 4.418 | 851,568 | +0.06(+1.46%) |
May 31, 2007 | 4.454 | 4.491 | 4.300 | 4.354 | 1,122,722 | -0.10(-2.25%) |
May 30, 2007 | 4.509 | 4.509 | 4.445 | 4.454 | 549,480 | -0.07(-1.61%) |
May 29, 2007 | 4.600 | 4.600 | 4.463 | 4.527 | 638,805 | -0.01(-0.20%) |
May 25, 2007 | 4.545 | 4.609 | 4.509 | 4.536 | 605,583 | +0.00(+0.00%) |
May 24, 2007 | 4.618 | 4.682 | 4.509 | 4.536 | 751,955 | -0.12(-2.54%) |
May 23, 2007 | 4.636 | 4.709 | 4.616 | 4.654 | 589,302 | +0.02(+0.39%) |
May 22, 2007 | 4.791 | 4.791 | 4.609 | 4.636 | 701,317 | -0.15(-3.23%) |
May 21, 2007 | 4.691 | 4.827 | 4.691 | 4.791 | 635,681 | +0.11(+2.33%) |
May 18, 2007 | 4.654 | 4.745 | 4.645 | 4.682 | 677,857 | -0.03(-0.58%) |
May 17, 2007 | 4.654 | 4.736 | 4.554 | 4.709 | 600,981 | +0.10(+2.17%) |
May 16, 2007 | 4.572 | 4.636 | 4.509 | 4.609 | 958,938 | +0.00(+0.00%) |
May 15, 2007 | 4.818 | 4.818 | 4.582 | 4.609 | 1,277,831 | -0.21(-4.34%) |
May 14, 2007 | 4.827 | 4.872 | 4.782 | 4.818 | 648,706 | -0.03(-0.56%) |
May 11, 2007 | 4.727 | 4.927 | 4.727 | 4.845 | 640,125 | +0.05(+0.95%) |
May 10, 2007 | 4.782 | 4.963 | 4.763 | 4.800 | 1,350,414 | -0.37(-7.21%) |
May 09, 2007 | 5.027 | 5.263 | 4.954 | 5.172 | 977,514 | +0.19(+3.83%) |
May 08, 2007 | 5.054 | 5.145 | 4.927 | 4.982 | 859,933 | -0.08(-1.62%) |
May 07, 2007 | 5.063 | 5.100 | 5.045 | 5.063 | 616,694 | +0.03(+0.54%) |
May 04, 2007 | 4.772 | 5.036 | 4.809 | 5.036 | 583,912 | +0.25(+5.12%) |
May 03, 2007 | 4.918 | 4.945 | 4.782 | 4.791 | 605,710 | -0.12(-2.41%) |
May 02, 2007 | 4.736 | 4.972 | 4.727 | 4.909 | 660,696 | +0.15(+3.05%) |