Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.940 | 5.036 | 4.589 | 4.610 | 102,820 | -0.27(-5.45%) |
Jul 30, 2007 | 5.004 | 5.020 | 4.807 | 4.876 | 113,644 | -0.06(-1.18%) |
Jul 27, 2007 | 4.951 | 5.057 | 4.653 | 4.935 | 75,910 | +0.01(+0.11%) |
Jul 26, 2007 | 5.222 | 5.222 | 4.908 | 4.930 | 144,200 | -0.29(-5.60%) |
Jul 25, 2007 | 5.286 | 5.318 | 5.222 | 5.222 | 82,080 | -0.02(-0.30%) |
Jul 24, 2007 | 5.366 | 5.477 | 5.201 | 5.238 | 124,052 | -0.05(-1.01%) |
Jul 23, 2007 | 5.275 | 5.344 | 5.105 | 5.291 | 129,030 | +0.02(+0.30%) |
Jul 20, 2007 | 5.355 | 5.355 | 5.222 | 5.275 | 68,950 | +0.06(+1.22%) |
Jul 19, 2007 | 5.270 | 5.275 | 5.158 | 5.211 | 86,452 | -0.01(-0.10%) |
Jul 18, 2007 | 5.174 | 5.281 | 5.148 | 5.217 | 46,228 | -0.04(-0.71%) |
Jul 17, 2007 | 5.366 | 5.366 | 5.142 | 5.254 | 91,420 | -0.06(-1.10%) |
Jul 16, 2007 | 5.243 | 5.405 | 5.052 | 5.312 | 342,251 | +0.44(+9.06%) |
Jul 13, 2007 | 4.850 | 5.009 | 4.722 | 4.871 | 343,261 | +0.06(+1.33%) |
Jul 12, 2007 | 4.797 | 4.839 | 4.765 | 4.807 | 142,372 | +0.04(+0.78%) |
Jul 11, 2007 | 4.797 | 4.818 | 4.658 | 4.770 | 237,511 | -0.08(-1.64%) |
Jul 10, 2007 | 5.020 | 5.020 | 4.802 | 4.850 | 246,240 | -0.04(-0.87%) |
Jul 09, 2007 | 4.696 | 4.892 | 4.626 | 4.892 | 271,151 | +0.32(+6.98%) |
Jul 06, 2007 | 4.669 | 4.669 | 4.525 | 4.573 | 50,418 | -0.06(-1.38%) |
Jul 05, 2007 | 4.626 | 4.680 | 4.504 | 4.637 | 110,439 | +0.02(+0.35%) |
Jul 03, 2007 | 4.509 | 4.696 | 4.392 | 4.621 | 334,340 | +0.21(+4.83%) |
Jul 02, 2007 | 4.095 | 4.424 | 4.020 | 4.408 | 88,876 | +0.27(+6.42%) |
Jun 29, 2007 | 4.323 | 4.323 | 4.143 | 4.143 | 43,136 | -0.21(-4.88%) |
Jun 28, 2007 | 4.339 | 4.366 | 4.339 | 4.355 | 11,629 | -0.01(-0.12%) |
Jun 27, 2007 | 4.488 | 4.488 | 4.350 | 4.361 | 41,102 | +0.03(+0.61%) |
Jun 26, 2007 | 4.382 | 4.435 | 4.334 | 4.334 | 41,568 | -0.01(-0.24%) |
Jun 25, 2007 | 4.488 | 4.680 | 4.329 | 4.345 | 135,176 | +0.02(+0.37%) |
Jun 22, 2007 | 4.345 | 4.392 | 4.302 | 4.329 | 18,208 | -0.04(-0.85%) |
Jun 21, 2007 | 4.392 | 4.414 | 4.334 | 4.366 | 21,307 | -0.03(-0.61%) |
Jun 20, 2007 | 4.302 | 4.408 | 4.300 | 4.392 | 70,142 | +0.09(+1.98%) |
Jun 19, 2007 | 4.302 | 4.361 | 4.281 | 4.307 | 118,659 | +0.03(+0.62%) |
Jun 18, 2007 | 4.456 | 4.456 | 4.127 | 4.281 | 384,562 | +0.34(+8.49%) |
Jun 15, 2007 | 3.988 | 3.988 | 3.829 | 3.946 | 111,137 | +0.03(+0.82%) |
Jun 14, 2007 | 3.978 | 3.988 | 3.818 | 3.914 | 100,794 | +0.12(+3.08%) |
Jun 13, 2007 | 3.691 | 3.797 | 3.653 | 3.797 | 85,186 | +0.18(+5.00%) |
Jun 12, 2007 | 3.542 | 3.669 | 3.542 | 3.616 | 98,538 | +0.07(+2.10%) |
Jun 11, 2007 | 3.664 | 3.669 | 3.542 | 3.542 | 98,528 | -0.09(-2.35%) |
Jun 08, 2007 | 3.547 | 3.627 | 3.510 | 3.627 | 50,811 | +0.11(+3.18%) |
Jun 07, 2007 | 3.547 | 3.547 | 3.488 | 3.515 | 45,532 | -0.03(-0.84%) |
Jun 06, 2007 | 3.499 | 3.574 | 3.483 | 3.545 | 539,145 | +0.05(+1.31%) |
Jun 05, 2007 | 3.457 | 3.510 | 3.409 | 3.499 | 61,059 | +0.04(+1.23%) |
Jun 04, 2007 | 3.191 | 3.457 | 3.116 | 3.457 | 136,020 | +0.23(+7.26%) |
Jun 01, 2007 | 3.345 | 3.345 | 3.169 | 3.223 | 151,288 | -0.13(-3.81%) |
May 31, 2007 | 3.403 | 3.403 | 3.297 | 3.350 | 64,441 | -0.02(-0.63%) |
May 30, 2007 | 3.398 | 3.403 | 3.308 | 3.371 | 83,020 | -0.03(-0.93%) |
May 29, 2007 | 3.467 | 3.558 | 3.398 | 3.403 | 66,665 | -0.18(-5.05%) |
May 25, 2007 | 3.584 | 3.600 | 3.494 | 3.584 | 15,645 | +0.01(+0.30%) |
May 24, 2007 | 3.685 | 3.685 | 3.531 | 3.574 | 38,557 | -0.09(-2.47%) |
May 23, 2007 | 3.675 | 3.685 | 3.621 | 3.664 | 23,895 | +0.01(+0.29%) |
May 22, 2007 | 3.547 | 3.669 | 3.531 | 3.653 | 28,892 | +0.12(+3.46%) |
May 21, 2007 | 3.483 | 3.542 | 3.483 | 3.531 | 87,234 | +0.09(+2.63%) |
May 18, 2007 | 3.313 | 3.441 | 3.281 | 3.441 | 50,653 | +0.13(+3.85%) |
May 17, 2007 | 3.239 | 3.377 | 3.217 | 3.313 | 24,277 | +0.05(+1.47%) |
May 16, 2007 | 3.350 | 3.350 | 3.265 | 3.265 | 47,394 | -0.09(-2.54%) |
May 15, 2007 | 3.212 | 3.398 | 3.212 | 3.350 | 93,455 | +0.07(+2.27%) |
May 14, 2007 | 3.499 | 3.499 | 3.164 | 3.276 | 251,560 | -0.23(-6.52%) |
May 11, 2007 | 3.722 | 3.818 | 3.462 | 3.504 | 87,559 | -0.21(-5.59%) |
May 10, 2007 | 4.084 | 4.084 | 3.685 | 3.712 | 71,156 | -0.22(-5.55%) |
May 09, 2007 | 4.063 | 4.063 | 3.781 | 3.930 | 91,901 | -0.13(-3.27%) |
May 08, 2007 | 3.945 | 4.111 | 3.850 | 4.063 | 59,239 | +0.10(+2.41%) |
May 07, 2007 | 3.781 | 4.057 | 3.781 | 3.967 | 108,516 | +0.15(+3.90%) |
May 04, 2007 | 3.659 | 3.818 | 3.483 | 3.818 | 140,259 | +0.16(+4.36%) |
May 03, 2007 | 3.760 | 3.765 | 3.621 | 3.659 | 87,480 | -0.13(-3.37%) |
May 02, 2007 | 3.712 | 3.871 | 3.691 | 3.786 | 100,898 | +0.03(+0.71%) |