Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 1.161 | 1.177 | 1.155 | 1.155 | 1,213,861 | -0.01(-1.28%) |
Jul 30, 2007 | 1.145 | 1.173 | 1.131 | 1.170 | 3,413,837 | -0.00(-0.08%) |
Jul 27, 2007 | 1.188 | 1.189 | 1.164 | 1.171 | 571,636 | -0.01(-1.12%) |
Jul 26, 2007 | 1.177 | 1.192 | 1.157 | 1.184 | 985,819 | -0.01(-1.25%) |
Jul 25, 2007 | 1.193 | 1.217 | 1.193 | 1.199 | 803,229 | +0.01(+0.44%) |
Jul 24, 2007 | 1.190 | 1.201 | 1.188 | 1.194 | 943,861 | +0.00(+0.22%) |
Jul 23, 2007 | 1.186 | 1.192 | 1.170 | 1.191 | 729,498 | -0.00(-0.22%) |
Jul 20, 2007 | 1.186 | 1.203 | 1.186 | 1.194 | 507,264 | -0.00(-0.29%) |
Jul 19, 2007 | 1.168 | 1.201 | 1.164 | 1.197 | 380,414 | +0.03(+2.72%) |
Jul 18, 2007 | 1.163 | 1.173 | 1.158 | 1.165 | 413,615 | -0.02(-1.56%) |
Jul 17, 2007 | 1.173 | 1.209 | 1.173 | 1.184 | 997,502 | +0.01(+0.68%) |
Jul 16, 2007 | 1.175 | 1.177 | 1.151 | 1.176 | 538,832 | +0.00(+0.07%) |
Jul 13, 2007 | 1.168 | 1.179 | 1.158 | 1.175 | 217,924 | +0.01(+1.21%) |
Jul 12, 2007 | 1.170 | 1.178 | 1.151 | 1.161 | 378,123 | -0.01(-0.45%) |
Jul 11, 2007 | 1.133 | 1.187 | 1.133 | 1.166 | 1,389,736 | +0.05(+4.17%) |
Jul 10, 2007 | 1.054 | 1.129 | 1.054 | 1.120 | 3,278,264 | +0.06(+5.39%) |
Jul 09, 2007 | 1.058 | 1.068 | 1.048 | 1.062 | 1,473,812 | -0.00(-0.17%) |
Jul 06, 2007 | 1.071 | 1.083 | 1.064 | 1.064 | 604,055 | -0.01(-1.06%) |
Jul 05, 2007 | 1.071 | 1.076 | 1.059 | 1.076 | 1,163,475 | -0.01(-0.81%) |
Jul 03, 2007 | 1.073 | 1.092 | 1.073 | 1.084 | 225,070 | +0.01(+0.49%) |
Jul 02, 2007 | 1.097 | 1.098 | 1.072 | 1.079 | 460,349 | -0.02(-2.16%) |
Jun 29, 2007 | 1.099 | 1.117 | 1.099 | 1.103 | 752,105 | +0.00(+0.24%) |
Jun 28, 2007 | 1.089 | 1.102 | 1.084 | 1.100 | 474,607 | +0.00(+0.08%) |
Jun 27, 2007 | 1.109 | 1.109 | 1.095 | 1.099 | 453,520 | -0.01(-1.35%) |
Jun 26, 2007 | 1.113 | 1.121 | 1.106 | 1.114 | 382,161 | -0.00(-0.08%) |
Jun 25, 2007 | 1.113 | 1.126 | 1.102 | 1.115 | 645,764 | -0.00(-0.08%) |
Jun 22, 2007 | 1.122 | 1.122 | 1.113 | 1.116 | 271,225 | +0.00(+0.24%) |
Jun 21, 2007 | 1.104 | 1.118 | 1.095 | 1.113 | 273,959 | +0.00(+0.16%) |
Jun 20, 2007 | 1.128 | 1.130 | 1.112 | 1.112 | 144,057 | -0.02(-2.02%) |
Jun 19, 2007 | 1.117 | 1.142 | 1.115 | 1.135 | 315,338 | +0.01(+0.78%) |
Jun 18, 2007 | 1.142 | 1.143 | 1.126 | 1.126 | 514,977 | -0.02(-1.54%) |
Jun 15, 2007 | 1.140 | 1.173 | 1.140 | 1.143 | 331,219 | +0.00(+0.15%) |
Jun 14, 2007 | 1.150 | 1.158 | 1.138 | 1.142 | 360,711 | -0.01(-0.99%) |
Jun 13, 2007 | 1.149 | 1.154 | 1.138 | 1.153 | 705,542 | -0.00(-0.08%) |
Jun 12, 2007 | 1.158 | 1.163 | 1.146 | 1.154 | 381,128 | -0.01(-0.83%) |
Jun 11, 2007 | 1.180 | 1.182 | 1.164 | 1.164 | 611,643 | -0.02(-1.79%) |
Jun 08, 2007 | 1.203 | 1.203 | 1.173 | 1.185 | 636,746 | -0.01(-0.44%) |
Jun 07, 2007 | 1.220 | 1.220 | 1.190 | 1.190 | 312,106 | -0.02(-1.53%) |
Jun 06, 2007 | 1.215 | 1.226 | 1.199 | 1.209 | 146,575 | -0.01(-0.65%) |
Jun 05, 2007 | 1.223 | 1.228 | 1.209 | 1.217 | 487,969 | +0.01(+0.51%) |
Jun 04, 2007 | 1.208 | 1.224 | 1.199 | 1.210 | 469,877 | -0.02(-1.29%) |
Jun 01, 2007 | 1.225 | 1.239 | 1.225 | 1.226 | 270,975 | -0.00(-0.14%) |
May 31, 2007 | 1.214 | 1.242 | 1.214 | 1.228 | 172,846 | +0.02(+1.31%) |
May 30, 2007 | 1.238 | 1.240 | 1.201 | 1.212 | 390,124 | -0.03(-2.34%) |
May 29, 2007 | 1.232 | 1.278 | 1.218 | 1.241 | 913,597 | +0.01(+0.64%) |
May 25, 2007 | 1.272 | 1.276 | 1.219 | 1.233 | 923,965 | -0.01(-0.78%) |
May 24, 2007 | 1.251 | 1.261 | 1.243 | 1.243 | 415,226 | -0.04(-3.03%) |
May 23, 2007 | 1.299 | 1.299 | 1.279 | 1.282 | 253,598 | -0.01(-1.02%) |
May 22, 2007 | 1.261 | 1.301 | 1.261 | 1.295 | 189,339 | +0.03(+2.51%) |
May 21, 2007 | 1.283 | 1.283 | 1.263 | 1.263 | 216,733 | -0.04(-2.85%) |
May 18, 2007 | 1.317 | 1.317 | 1.295 | 1.300 | 238,160 | -0.01(-0.54%) |
May 17, 2007 | 1.322 | 1.323 | 1.291 | 1.307 | 265,916 | -0.03(-2.05%) |
May 16, 2007 | 1.337 | 1.355 | 1.322 | 1.335 | 515,964 | +0.01(+0.40%) |
May 15, 2007 | 1.290 | 1.338 | 1.290 | 1.329 | 339,874 | +0.03(+2.24%) |
May 14, 2007 | 1.299 | 1.316 | 1.292 | 1.300 | 658,162 | +0.02(+1.24%) |
May 11, 2007 | 1.278 | 1.292 | 1.247 | 1.284 | 140,246 | +0.02(+1.60%) |
May 10, 2007 | 1.284 | 1.284 | 1.264 | 1.264 | 421,828 | -0.01(-1.10%) |
May 09, 2007 | 1.269 | 1.289 | 1.266 | 1.278 | 217,674 | +0.01(+0.42%) |
May 08, 2007 | 1.256 | 1.280 | 1.248 | 1.273 | 530,132 | +0.00(+0.35%) |
May 07, 2007 | 1.270 | 1.283 | 1.261 | 1.269 | 487,652 | +0.01(+1.12%) |
May 04, 2007 | 1.266 | 1.274 | 1.252 | 1.254 | 510,690 | +0.00(+0.14%) |
May 03, 2007 | 1.234 | 1.261 | 1.225 | 1.253 | 460,950 | +0.03(+2.45%) |
May 02, 2007 | 1.218 | 1.225 | 1.209 | 1.223 | 998,932 | +0.01(+0.95%) |