Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.222 | 3.222 | 3.160 | 3.181 | 1,052,679 | -0.01(-0.20%) |
Jul 30, 2007 | 3.162 | 3.236 | 3.107 | 3.188 | 767,252 | +0.02(+0.54%) |
Jul 27, 2007 | 3.207 | 3.217 | 3.156 | 3.171 | 605,225 | -0.04(-1.26%) |
Jul 26, 2007 | 3.185 | 3.270 | 3.134 | 3.211 | 977,263 | +0.01(+0.20%) |
Jul 25, 2007 | 3.215 | 3.228 | 3.188 | 3.205 | 2,169,353 | +0.01(+0.20%) |
Jul 24, 2007 | 3.228 | 3.360 | 3.039 | 3.198 | 4,047,515 | -0.57(-15.07%) |
Jul 23, 2007 | 3.804 | 3.840 | 3.736 | 3.766 | 323,822 | -0.02(-0.45%) |
Jul 20, 2007 | 3.797 | 3.814 | 3.678 | 3.783 | 458,004 | -0.02(-0.61%) |
Jul 19, 2007 | 3.868 | 3.868 | 3.772 | 3.806 | 343,892 | -0.04(-1.05%) |
Jul 18, 2007 | 3.814 | 3.863 | 3.793 | 3.846 | 264,524 | +0.00(+0.06%) |
Jul 17, 2007 | 3.831 | 3.923 | 3.821 | 3.844 | 197,625 | +0.01(+0.33%) |
Jul 16, 2007 | 3.838 | 3.927 | 3.825 | 3.831 | 174,077 | -0.01(-0.28%) |
Jul 13, 2007 | 3.902 | 3.902 | 3.814 | 3.842 | 302,914 | -0.06(-1.63%) |
Jul 12, 2007 | 3.842 | 3.906 | 3.808 | 3.906 | 219,253 | +0.08(+2.00%) |
Jul 11, 2007 | 3.827 | 3.897 | 3.808 | 3.829 | 389,473 | -0.01(-0.17%) |
Jul 10, 2007 | 3.857 | 3.870 | 3.772 | 3.836 | 322,838 | -0.04(-1.10%) |
Jul 09, 2007 | 3.817 | 3.897 | 3.817 | 3.878 | 608,298 | +0.06(+1.50%) |
Jul 06, 2007 | 3.838 | 3.863 | 3.804 | 3.821 | 275,408 | -0.03(-0.66%) |
Jul 05, 2007 | 3.914 | 3.914 | 3.808 | 3.846 | 356,268 | -0.07(-1.84%) |
Jul 03, 2007 | 3.831 | 3.921 | 3.825 | 3.919 | 121,222 | +0.09(+2.39%) |
Jul 02, 2007 | 3.848 | 3.889 | 3.744 | 3.827 | 383,929 | +0.00(+0.00%) |
Jun 29, 2007 | 3.855 | 3.959 | 3.822 | 3.827 | 868,408 | -0.02(-0.55%) |
Jun 28, 2007 | 3.893 | 3.944 | 3.840 | 3.848 | 578,755 | -0.06(-1.52%) |
Jun 27, 2007 | 3.889 | 3.959 | 3.889 | 3.908 | 651,945 | -0.00(-0.11%) |
Jun 26, 2007 | 3.957 | 3.989 | 3.908 | 3.912 | 939,207 | -0.03(-0.81%) |
Jun 25, 2007 | 3.974 | 4.067 | 3.931 | 3.944 | 774,136 | -0.03(-0.75%) |
Jun 22, 2007 | 3.955 | 3.989 | 3.921 | 3.974 | 1,228,926 | +0.00(+0.05%) |
Jun 21, 2007 | 3.953 | 4.010 | 3.925 | 3.972 | 318,650 | +0.02(+0.48%) |
Jun 20, 2007 | 3.933 | 4.033 | 3.931 | 3.953 | 336,937 | +0.02(+0.54%) |
Jun 19, 2007 | 3.976 | 3.982 | 3.929 | 3.931 | 424,936 | -0.06(-1.49%) |
Jun 18, 2007 | 4.082 | 4.082 | 3.919 | 3.991 | 488,464 | -0.10(-2.44%) |
Jun 15, 2007 | 4.097 | 4.176 | 4.065 | 4.091 | 664,933 | +0.07(+1.69%) |
Jun 14, 2007 | 3.967 | 4.082 | 3.961 | 4.023 | 283,761 | +0.07(+1.72%) |
Jun 13, 2007 | 3.957 | 3.980 | 3.851 | 3.955 | 579,758 | +0.01(+0.27%) |
Jun 12, 2007 | 4.018 | 4.055 | 3.916 | 3.944 | 261,644 | -0.09(-2.32%) |
Jun 11, 2007 | 4.018 | 4.171 | 4.012 | 4.038 | 462,982 | +0.00(+0.11%) |
Jun 08, 2007 | 4.023 | 4.089 | 4.016 | 4.033 | 533,767 | -0.00(-0.11%) |
Jun 07, 2007 | 4.072 | 4.072 | 3.974 | 4.038 | 520,925 | -0.05(-1.20%) |
Jun 06, 2007 | 4.038 | 4.099 | 3.955 | 4.086 | 417,364 | +0.01(+0.21%) |
Jun 05, 2007 | 4.055 | 4.123 | 4.018 | 4.078 | 165,560 | +0.00(+0.00%) |
Jun 04, 2007 | 4.142 | 4.188 | 4.069 | 4.078 | 234,321 | -0.08(-1.84%) |
Jun 01, 2007 | 4.091 | 4.154 | 4.082 | 4.154 | 269,648 | +0.04(+0.98%) |
May 31, 2007 | 4.137 | 4.144 | 4.057 | 4.114 | 459,133 | -0.02(-0.46%) |
May 30, 2007 | 4.055 | 4.135 | 4.012 | 4.133 | 440,103 | +0.06(+1.35%) |
May 29, 2007 | 3.946 | 4.103 | 3.946 | 4.078 | 565,320 | +0.12(+3.06%) |
May 25, 2007 | 3.946 | 4.008 | 3.921 | 3.957 | 425,868 | +0.00(+0.05%) |
May 24, 2007 | 4.029 | 4.080 | 3.916 | 3.955 | 528,370 | -0.09(-2.16%) |
May 23, 2007 | 4.038 | 4.089 | 3.946 | 4.042 | 398,945 | +0.01(+0.26%) |
May 22, 2007 | 3.995 | 4.038 | 3.953 | 4.031 | 389,543 | +0.02(+0.58%) |
May 21, 2007 | 3.895 | 4.038 | 3.895 | 4.008 | 224,152 | +0.11(+2.72%) |
May 18, 2007 | 3.865 | 3.914 | 3.821 | 3.902 | 299,751 | +0.05(+1.38%) |
May 17, 2007 | 3.851 | 3.895 | 3.827 | 3.848 | 170,525 | -0.02(-0.49%) |
May 16, 2007 | 3.838 | 3.868 | 3.800 | 3.868 | 157,344 | +0.04(+1.06%) |
May 15, 2007 | 3.840 | 3.919 | 3.768 | 3.827 | 492,394 | -0.00(-0.11%) |
May 14, 2007 | 3.751 | 3.870 | 3.732 | 3.831 | 340,810 | +0.08(+2.04%) |
May 11, 2007 | 3.708 | 3.800 | 3.689 | 3.755 | 201,367 | +0.07(+1.84%) |
May 10, 2007 | 3.793 | 3.814 | 3.672 | 3.687 | 421,745 | -0.14(-3.61%) |
May 09, 2007 | 3.840 | 3.942 | 3.778 | 3.825 | 321,040 | -0.04(-0.99%) |
May 08, 2007 | 3.842 | 3.912 | 3.773 | 3.863 | 396,296 | -0.01(-0.33%) |
May 07, 2007 | 3.936 | 3.997 | 3.870 | 3.876 | 167,772 | -0.07(-1.67%) |
May 04, 2007 | 4.008 | 4.008 | 3.893 | 3.942 | 261,978 | -0.05(-1.17%) |
May 03, 2007 | 3.912 | 4.027 | 3.912 | 3.989 | 305,652 | +0.08(+2.01%) |
May 02, 2007 | 3.836 | 3.993 | 3.836 | 3.910 | 432,117 | +0.09(+2.34%) |