Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.745 | 3.763 | 3.697 | 3.714 | 551,608 | -0.03(-0.93%) |
Jul 30, 2007 | 3.759 | 3.780 | 3.739 | 3.749 | 537,479 | +0.03(+0.84%) |
Jul 27, 2007 | 3.704 | 3.749 | 3.687 | 3.718 | 483,269 | +0.01(+0.28%) |
Jul 26, 2007 | 3.745 | 3.752 | 3.693 | 3.707 | 652,529 | -0.03(-0.93%) |
Jul 25, 2007 | 3.739 | 3.759 | 3.714 | 3.742 | 506,049 | +0.01(+0.37%) |
Jul 24, 2007 | 3.749 | 3.777 | 3.728 | 3.728 | 705,585 | -0.02(-0.65%) |
Jul 23, 2007 | 3.770 | 3.780 | 3.752 | 3.752 | 420,121 | -0.01(-0.37%) |
Jul 20, 2007 | 3.780 | 3.784 | 3.763 | 3.766 | 337,654 | -0.00(-0.09%) |
Jul 19, 2007 | 3.784 | 3.787 | 3.766 | 3.770 | 443,766 | -0.02(-0.53%) |
Jul 18, 2007 | 3.770 | 3.801 | 3.763 | 3.790 | 436,269 | +0.00(+0.07%) |
Jul 17, 2007 | 3.777 | 3.801 | 3.759 | 3.787 | 410,029 | +0.01(+0.28%) |
Jul 16, 2007 | 3.770 | 3.794 | 3.756 | 3.777 | 416,373 | +0.01(+0.37%) |
Jul 13, 2007 | 3.780 | 3.791 | 3.745 | 3.763 | 685,977 | -0.03(-0.73%) |
Jul 12, 2007 | 3.811 | 3.815 | 3.745 | 3.791 | 649,357 | -0.01(-0.18%) |
Jul 11, 2007 | 3.832 | 3.863 | 3.777 | 3.798 | 709,333 | -0.03(-0.90%) |
Jul 10, 2007 | 3.853 | 3.860 | 3.808 | 3.832 | 619,081 | +0.00(+0.00%) |
Jul 09, 2007 | 3.777 | 3.863 | 3.777 | 3.832 | 643,014 | +0.06(+1.56%) |
Jul 06, 2007 | 3.756 | 3.784 | 3.756 | 3.773 | 390,421 | -0.01(-0.18%) |
Jul 05, 2007 | 3.773 | 3.780 | 3.749 | 3.780 | 461,355 | +0.01(+0.18%) |
Jul 03, 2007 | 3.756 | 3.773 | 3.745 | 3.773 | 222,892 | +0.01(+0.37%) |
Jul 02, 2007 | 3.773 | 3.777 | 3.739 | 3.759 | 507,779 | -0.01(-0.37%) |
Jun 29, 2007 | 3.693 | 3.773 | 3.693 | 3.773 | 553,049 | +0.08(+2.16%) |
Jun 28, 2007 | 3.728 | 3.739 | 3.693 | 3.693 | 573,810 | -0.03(-0.93%) |
Jun 27, 2007 | 3.749 | 3.756 | 3.721 | 3.728 | 478,656 | -0.05(-1.29%) |
Jun 26, 2007 | 3.773 | 3.784 | 3.759 | 3.777 | 501,723 | -0.01(-0.22%) |
Jun 25, 2007 | 3.780 | 3.794 | 3.756 | 3.785 | 508,067 | +0.00(+0.13%) |
Jun 22, 2007 | 3.763 | 3.780 | 3.752 | 3.780 | 497,687 | +0.01(+0.37%) |
Jun 21, 2007 | 3.777 | 3.777 | 3.749 | 3.766 | 540,074 | -0.01(-0.37%) |
Jun 20, 2007 | 3.867 | 3.867 | 3.763 | 3.780 | 682,517 | -0.08(-2.15%) |
Jun 19, 2007 | 3.825 | 3.863 | 3.815 | 3.863 | 469,429 | +0.05(+1.36%) |
Jun 18, 2007 | 3.811 | 3.829 | 3.801 | 3.811 | 442,324 | -0.01(-0.27%) |
Jun 15, 2007 | 3.808 | 3.832 | 3.780 | 3.822 | 477,214 | +0.03(+0.82%) |
Jun 14, 2007 | 3.763 | 3.801 | 3.759 | 3.791 | 574,387 | +0.03(+0.74%) |
Jun 13, 2007 | 3.735 | 3.773 | 3.735 | 3.763 | 484,711 | +0.03(+0.74%) |
Jun 12, 2007 | 3.745 | 3.777 | 3.732 | 3.735 | 621,964 | -0.04(-1.01%) |
Jun 11, 2007 | 3.766 | 3.784 | 3.739 | 3.773 | 862,446 | +0.04(+1.11%) |
Jun 08, 2007 | 3.711 | 3.766 | 3.711 | 3.732 | 681,075 | +0.02(+0.49%) |
Jun 07, 2007 | 3.794 | 3.798 | 3.676 | 3.713 | 924,152 | -0.09(-2.39%) |
Jun 06, 2007 | 3.850 | 3.863 | 3.791 | 3.804 | 699,241 | -0.04(-1.08%) |
Jun 05, 2007 | 3.874 | 3.877 | 3.843 | 3.846 | 555,356 | -0.03(-0.89%) |
Jun 04, 2007 | 3.877 | 3.881 | 3.863 | 3.881 | 455,300 | +0.00(+0.09%) |
Jun 01, 2007 | 3.881 | 3.884 | 3.870 | 3.877 | 438,287 | +0.01(+0.27%) |
May 31, 2007 | 3.888 | 3.895 | 3.867 | 3.867 | 576,405 | -0.01(-0.36%) |
May 30, 2007 | 3.888 | 3.898 | 3.874 | 3.881 | 352,648 | -0.00(-0.09%) |
May 29, 2007 | 3.905 | 3.929 | 3.877 | 3.884 | 531,135 | -0.03(-0.88%) |
May 25, 2007 | 3.926 | 3.936 | 3.908 | 3.919 | 396,188 | -0.01(-0.26%) |
May 24, 2007 | 3.929 | 3.950 | 3.915 | 3.929 | 486,729 | -0.02(-0.44%) |
May 23, 2007 | 3.929 | 3.947 | 3.926 | 3.947 | 427,042 | +0.01(+0.26%) |
May 22, 2007 | 3.919 | 3.936 | 3.902 | 3.936 | 498,552 | +0.02(+0.62%) |
May 21, 2007 | 3.929 | 3.936 | 3.912 | 3.912 | 506,914 | +0.00(+0.00%) |
May 18, 2007 | 3.912 | 3.936 | 3.908 | 3.912 | 410,894 | +0.00(+0.00%) |
May 17, 2007 | 3.940 | 3.943 | 3.912 | 3.912 | 400,225 | -0.03(-0.70%) |
May 16, 2007 | 3.929 | 3.950 | 3.912 | 3.940 | 527,386 | +0.01(+0.26%) |
May 15, 2007 | 3.902 | 3.940 | 3.870 | 3.929 | 635,517 | +0.02(+0.62%) |
May 14, 2007 | 3.912 | 3.929 | 3.902 | 3.905 | 440,306 | -0.02(-0.62%) |
May 11, 2007 | 3.908 | 3.936 | 3.905 | 3.929 | 473,465 | +0.03(+0.80%) |
May 10, 2007 | 3.908 | 3.922 | 3.884 | 3.898 | 703,855 | +0.01(+0.36%) |
May 09, 2007 | 3.891 | 3.902 | 3.884 | 3.884 | 497,975 | -0.01(-0.18%) |
May 08, 2007 | 3.895 | 3.912 | 3.891 | 3.891 | 521,619 | -0.02(-0.44%) |
May 07, 2007 | 3.915 | 3.919 | 3.895 | 3.908 | 492,208 | +0.01(+0.36%) |
May 04, 2007 | 3.874 | 3.905 | 3.874 | 3.895 | 344,286 | +0.02(+0.54%) |
May 03, 2007 | 3.877 | 3.895 | 3.870 | 3.874 | 494,803 | +0.00(+0.09%) |
May 02, 2007 | 3.884 | 3.908 | 3.867 | 3.870 | 493,073 | -0.01(-0.18%) |