Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.740 | 2.800 | 2.630 | 2.770 | 125,755 | +0.05(+1.76%) |
Jul 30, 2007 | 2.850 | 2.900 | 2.710 | 2.722 | 62,362 | -0.03(-1.02%) |
Jul 27, 2007 | 2.960 | 3.000 | 2.730 | 2.750 | 71,714 | -0.25(-8.33%) |
Jul 26, 2007 | 2.790 | 3.040 | 2.600 | 3.000 | 159,290 | +0.21(+7.53%) |
Jul 25, 2007 | 2.730 | 3.170 | 2.580 | 2.790 | 59,738 | +0.04(+1.45%) |
Jul 24, 2007 | 2.810 | 2.950 | 2.660 | 2.750 | 76,498 | -0.06(-2.14%) |
Jul 23, 2007 | 2.940 | 2.940 | 2.810 | 2.810 | 102,388 | -0.06(-2.09%) |
Jul 20, 2007 | 2.850 | 2.920 | 2.800 | 2.870 | 65,629 | +0.04(+1.41%) |
Jul 19, 2007 | 2.850 | 2.950 | 2.760 | 2.830 | 56,983 | +0.02(+0.71%) |
Jul 18, 2007 | 2.810 | 2.884 | 2.750 | 2.810 | 66,123 | -0.00(-0.00%) |
Jul 17, 2007 | 2.920 | 2.990 | 2.780 | 2.810 | 151,621 | -0.11(-3.76%) |
Jul 16, 2007 | 3.010 | 3.050 | 2.900 | 2.920 | 86,721 | -0.15(-4.89%) |
Jul 13, 2007 | 3.110 | 3.110 | 3.000 | 3.070 | 73,985 | -0.07(-2.23%) |
Jul 12, 2007 | 3.180 | 3.180 | 3.020 | 3.140 | 61,423 | -0.04(-1.25%) |
Jul 11, 2007 | 3.200 | 3.200 | 3.020 | 3.180 | 104,667 | -0.02(-0.63%) |
Jul 10, 2007 | 3.340 | 3.340 | 3.200 | 3.200 | 55,686 | -0.11(-3.32%) |
Jul 09, 2007 | 3.280 | 3.320 | 3.240 | 3.310 | 111,112 | +0.03(+0.91%) |
Jul 06, 2007 | 3.290 | 3.290 | 3.170 | 3.280 | 38,917 | +0.04(+1.23%) |
Jul 05, 2007 | 3.340 | 3.350 | 3.230 | 3.240 | 57,239 | -0.01(-0.31%) |
Jul 03, 2007 | 3.400 | 3.400 | 3.220 | 3.250 | 44,136 | -0.13(-3.85%) |
Jul 02, 2007 | 3.390 | 3.390 | 3.210 | 3.380 | 60,859 | +0.00(+0.00%) |
Jun 29, 2007 | 3.260 | 3.390 | 3.220 | 3.380 | 149,693 | +0.05(+1.50%) |
Jun 28, 2007 | 3.370 | 3.380 | 3.180 | 3.330 | 109,180 | -0.01(-0.30%) |
Jun 27, 2007 | 3.270 | 3.360 | 3.250 | 3.340 | 51,989 | +0.02(+0.60%) |
Jun 26, 2007 | 3.400 | 3.400 | 3.200 | 3.320 | 73,979 | +0.03(+0.91%) |
Jun 25, 2007 | 3.270 | 3.300 | 3.240 | 3.290 | 73,615 | -0.06(-1.79%) |
Jun 22, 2007 | 3.360 | 3.360 | 3.200 | 3.350 | 112,495 | -0.02(-0.59%) |
Jun 21, 2007 | 3.470 | 3.530 | 3.330 | 3.370 | 68,635 | -0.08(-2.32%) |
Jun 20, 2007 | 3.480 | 3.730 | 3.390 | 3.450 | 125,300 | -0.14(-3.90%) |
Jun 19, 2007 | 3.430 | 3.610 | 3.430 | 3.590 | 161,600 | +0.15(+4.42%) |
Jun 18, 2007 | 3.500 | 3.500 | 3.300 | 3.438 | 129,300 | +0.14(+4.18%) |
Jun 15, 2007 | 3.380 | 3.430 | 3.300 | 3.300 | 121,900 | +0.00(+0.00%) |
Jun 14, 2007 | 3.180 | 3.300 | 3.010 | 3.300 | 194,000 | +0.22(+7.14%) |
Jun 13, 2007 | 3.020 | 3.090 | 2.930 | 3.080 | 94,500 | +0.05(+1.65%) |
Jun 12, 2007 | 3.160 | 3.160 | 2.980 | 3.030 | 112,300 | -0.10(-3.23%) |
Jun 11, 2007 | 3.010 | 3.150 | 2.950 | 3.131 | 124,511 | +0.15(+5.07%) |
Jun 08, 2007 | 2.980 | 3.000 | 2.730 | 2.980 | 132,357 | +0.08(+2.76%) |
Jun 07, 2007 | 2.870 | 2.980 | 2.770 | 2.900 | 92,126 | -0.01(-0.34%) |
Jun 06, 2007 | 3.000 | 3.000 | 2.860 | 2.910 | 59,555 | -0.06(-2.02%) |
Jun 05, 2007 | 3.040 | 3.080 | 2.970 | 2.970 | 58,335 | -0.08(-2.62%) |
Jun 04, 2007 | 3.010 | 3.120 | 2.950 | 3.050 | 62,164 | +0.04(+1.33%) |
Jun 01, 2007 | 2.930 | 3.150 | 2.870 | 3.010 | 90,933 | +0.09(+3.08%) |
May 31, 2007 | 2.860 | 2.940 | 2.840 | 2.920 | 97,787 | +0.06(+2.10%) |
May 30, 2007 | 2.990 | 2.990 | 2.780 | 2.860 | 84,997 | -0.08(-2.72%) |
May 29, 2007 | 2.890 | 3.040 | 2.840 | 2.940 | 34,767 | -0.04(-1.34%) |
May 25, 2007 | 2.850 | 2.980 | 2.850 | 2.980 | 45,404 | +0.13(+4.56%) |
May 24, 2007 | 2.890 | 2.920 | 2.850 | 2.850 | 33,150 | -0.06(-2.06%) |
May 23, 2007 | 3.090 | 3.140 | 2.900 | 2.910 | 64,827 | -0.15(-4.90%) |
May 22, 2007 | 2.950 | 3.100 | 2.950 | 3.060 | 107,629 | +0.14(+4.79%) |
May 21, 2007 | 2.800 | 2.920 | 2.780 | 2.920 | 165,409 | +0.26(+9.77%) |
May 18, 2007 | 2.450 | 2.740 | 2.440 | 2.660 | 80,306 | +0.18(+7.26%) |
May 17, 2007 | 2.540 | 2.580 | 2.480 | 2.480 | 40,519 | -0.09(-3.50%) |
May 16, 2007 | 2.660 | 2.670 | 2.530 | 2.570 | 85,673 | -0.06(-2.28%) |
May 15, 2007 | 2.580 | 2.690 | 2.420 | 2.630 | 130,013 | +0.03(+1.15%) |
May 14, 2007 | 2.430 | 2.640 | 2.380 | 2.600 | 65,941 | +0.15(+6.12%) |
May 11, 2007 | 2.430 | 2.460 | 2.380 | 2.450 | 48,314 | -0.02(-0.81%) |
May 10, 2007 | 2.560 | 2.560 | 2.390 | 2.470 | 102,487 | -0.12(-4.63%) |
May 09, 2007 | 2.310 | 2.590 | 2.310 | 2.590 | 100,653 | +0.29(+12.61%) |
May 08, 2007 | 2.330 | 2.340 | 2.280 | 2.300 | 55,427 | -0.03(-1.29%) |
May 07, 2007 | 2.390 | 2.390 | 2.310 | 2.330 | 76,163 | -0.06(-2.51%) |
May 04, 2007 | 2.390 | 2.450 | 2.380 | 2.390 | 47,487 | +0.00(+0.00%) |
May 03, 2007 | 2.340 | 2.460 | 2.320 | 2.390 | 68,487 | +0.09(+3.91%) |
May 02, 2007 | 2.220 | 2.330 | 2.220 | 2.300 | 67,341 | +0.09(+4.07%) |