Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 5.115 | 5.162 | 5.033 | 5.103 | 107,257 | +0.03(+0.58%) |
Jul 30, 2007 | 4.922 | 5.138 | 4.823 | 5.074 | 97,507 | +0.14(+2.84%) |
Jul 27, 2007 | 4.969 | 5.103 | 4.922 | 4.934 | 185,776 | -0.13(-2.65%) |
Jul 26, 2007 | 5.027 | 5.203 | 4.940 | 5.068 | 142,497 | -0.06(-1.25%) |
Jul 25, 2007 | 4.969 | 5.173 | 4.951 | 5.133 | 185,263 | +0.32(+6.68%) |
Jul 24, 2007 | 4.735 | 4.887 | 4.653 | 4.811 | 143,181 | -0.04(-0.84%) |
Jul 23, 2007 | 4.887 | 4.910 | 4.829 | 4.852 | 42,253 | -0.02(-0.48%) |
Jul 20, 2007 | 4.945 | 4.945 | 4.834 | 4.875 | 90,151 | -0.08(-1.65%) |
Jul 19, 2007 | 4.940 | 4.986 | 4.834 | 4.957 | 30,962 | +0.06(+1.19%) |
Jul 18, 2007 | 4.998 | 4.998 | 4.852 | 4.899 | 31,989 | -0.12(-2.44%) |
Jul 17, 2007 | 5.051 | 5.068 | 4.910 | 5.021 | 39,516 | -0.04(-0.69%) |
Jul 16, 2007 | 4.940 | 5.109 | 4.893 | 5.057 | 60,215 | +0.09(+1.76%) |
Jul 13, 2007 | 4.940 | 5.051 | 4.858 | 4.969 | 92,033 | +0.03(+0.59%) |
Jul 12, 2007 | 4.881 | 4.981 | 4.829 | 4.940 | 121,627 | +0.07(+1.44%) |
Jul 11, 2007 | 4.823 | 4.899 | 4.823 | 4.869 | 55,767 | +0.04(+0.73%) |
Jul 10, 2007 | 4.864 | 4.905 | 4.817 | 4.834 | 85,874 | -0.12(-2.36%) |
Jul 09, 2007 | 5.004 | 5.004 | 4.910 | 4.951 | 28,396 | -0.05(-1.05%) |
Jul 06, 2007 | 4.934 | 5.021 | 4.881 | 5.004 | 43,108 | +0.08(+1.54%) |
Jul 05, 2007 | 4.829 | 4.934 | 4.823 | 4.928 | 55,938 | +0.08(+1.69%) |
Jul 03, 2007 | 4.893 | 4.893 | 4.799 | 4.846 | 15,395 | -0.05(-0.96%) |
Jul 02, 2007 | 4.846 | 4.934 | 4.788 | 4.893 | 46,187 | +0.08(+1.70%) |
Jun 29, 2007 | 4.922 | 4.957 | 4.747 | 4.811 | 94,085 | -0.12(-2.37%) |
Jun 28, 2007 | 4.852 | 4.957 | 4.805 | 4.928 | 45,503 | +0.08(+1.69%) |
Jun 27, 2007 | 4.665 | 4.869 | 4.665 | 4.846 | 61,412 | +0.06(+1.34%) |
Jun 26, 2007 | 4.688 | 4.910 | 4.682 | 4.782 | 89,638 | +0.11(+2.38%) |
Jun 25, 2007 | 4.636 | 4.776 | 4.583 | 4.671 | 74,071 | +0.04(+0.76%) |
Jun 22, 2007 | 4.729 | 4.758 | 4.618 | 4.636 | 199,462 | -0.08(-1.73%) |
Jun 21, 2007 | 4.560 | 4.723 | 4.501 | 4.718 | 77,321 | +0.13(+2.80%) |
Jun 20, 2007 | 4.671 | 4.706 | 4.571 | 4.589 | 72,360 | -0.11(-2.36%) |
Jun 19, 2007 | 4.747 | 4.747 | 4.624 | 4.700 | 39,858 | -0.08(-1.71%) |
Jun 18, 2007 | 4.688 | 4.805 | 4.624 | 4.782 | 129,325 | +0.02(+0.49%) |
Jun 15, 2007 | 4.823 | 4.957 | 4.718 | 4.758 | 279,691 | +0.09(+1.88%) |
Jun 14, 2007 | 4.712 | 4.729 | 4.612 | 4.671 | 114,613 | +0.05(+1.01%) |
Jun 13, 2007 | 4.501 | 4.729 | 4.490 | 4.624 | 174,315 | +0.12(+2.73%) |
Jun 12, 2007 | 4.566 | 4.589 | 4.490 | 4.501 | 131,891 | -0.09(-1.91%) |
Jun 11, 2007 | 4.595 | 4.700 | 4.566 | 4.589 | 57,135 | -0.03(-0.63%) |
Jun 08, 2007 | 4.577 | 4.688 | 4.577 | 4.618 | 67,570 | +0.04(+0.77%) |
Jun 07, 2007 | 4.636 | 4.677 | 4.577 | 4.583 | 86,730 | -0.08(-1.63%) |
Jun 06, 2007 | 4.706 | 4.723 | 4.653 | 4.659 | 58,675 | -0.08(-1.73%) |
Jun 05, 2007 | 4.706 | 4.788 | 4.630 | 4.741 | 135,825 | +0.02(+0.37%) |
Jun 04, 2007 | 4.735 | 4.770 | 4.712 | 4.723 | 110,166 | -0.04(-0.86%) |
Jun 01, 2007 | 4.764 | 4.817 | 4.735 | 4.764 | 66,202 | +0.02(+0.37%) |
May 31, 2007 | 4.758 | 4.793 | 4.717 | 4.747 | 175,684 | -0.02(-0.37%) |
May 30, 2007 | 4.712 | 4.817 | 4.712 | 4.764 | 98,362 | -0.02(-0.49%) |
May 29, 2007 | 4.864 | 4.905 | 4.776 | 4.788 | 84,335 | -0.08(-1.56%) |
May 25, 2007 | 4.840 | 4.905 | 4.776 | 4.864 | 174,657 | +0.02(+0.48%) |
May 24, 2007 | 4.916 | 5.021 | 4.793 | 4.840 | 113,074 | -0.09(-1.90%) |
May 23, 2007 | 4.975 | 5.010 | 4.864 | 4.934 | 68,597 | -0.04(-0.82%) |
May 22, 2007 | 4.922 | 5.027 | 4.864 | 4.975 | 36,779 | -0.01(-0.12%) |
May 21, 2007 | 4.893 | 4.981 | 4.852 | 4.981 | 39,173 | +0.09(+1.79%) |
May 18, 2007 | 4.793 | 4.963 | 4.764 | 4.893 | 72,189 | +0.09(+1.95%) |
May 17, 2007 | 4.905 | 4.905 | 4.788 | 4.799 | 146,945 | -0.13(-2.73%) |
May 16, 2007 | 4.869 | 4.940 | 4.811 | 4.934 | 120,601 | +0.08(+1.69%) |
May 15, 2007 | 4.975 | 5.039 | 4.846 | 4.852 | 90,322 | -0.13(-2.58%) |
May 14, 2007 | 5.115 | 5.133 | 4.928 | 4.981 | 142,668 | -0.15(-2.85%) |
May 11, 2007 | 5.051 | 5.133 | 4.969 | 5.127 | 100,757 | +0.19(+3.91%) |
May 10, 2007 | 5.051 | 5.092 | 4.934 | 4.934 | 81,256 | -0.20(-3.87%) |
May 09, 2007 | 5.027 | 5.168 | 5.027 | 5.133 | 48,582 | +0.09(+1.74%) |
May 08, 2007 | 4.992 | 5.109 | 4.969 | 5.045 | 55,596 | +0.02(+0.35%) |
May 07, 2007 | 5.162 | 5.162 | 5.021 | 5.027 | 51,832 | -0.14(-2.71%) |
May 04, 2007 | 5.127 | 5.179 | 5.062 | 5.168 | 38,318 | +0.05(+0.91%) |
May 03, 2007 | 5.097 | 5.173 | 5.027 | 5.121 | 46,700 | +0.02(+0.46%) |
May 02, 2007 | 5.045 | 5.209 | 4.992 | 5.097 | 61,583 | +0.05(+0.93%) |