Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.550 | 2.560 | 2.490 | 2.490 | 27,422 | -0.02(-0.80%) |
Jul 30, 2007 | 2.570 | 2.570 | 2.500 | 2.510 | 28,369 | -0.06(-2.33%) |
Jul 27, 2007 | 2.700 | 2.700 | 2.550 | 2.570 | 10,421 | -0.08(-3.02%) |
Jul 26, 2007 | 2.520 | 2.860 | 2.490 | 2.650 | 69,722 | +0.09(+3.52%) |
Jul 25, 2007 | 2.580 | 2.580 | 2.520 | 2.560 | 5,883 | -0.01(-0.39%) |
Jul 24, 2007 | 2.620 | 2.640 | 2.560 | 2.570 | 17,800 | -0.06(-2.28%) |
Jul 23, 2007 | 2.570 | 2.670 | 2.560 | 2.630 | 15,118 | +0.04(+1.54%) |
Jul 20, 2007 | 2.520 | 2.590 | 2.510 | 2.590 | 39,156 | +0.07(+2.78%) |
Jul 19, 2007 | 2.540 | 2.590 | 2.520 | 2.520 | 21,717 | -0.03(-1.18%) |
Jul 18, 2007 | 2.680 | 2.680 | 2.550 | 2.550 | 19,957 | -0.11(-4.14%) |
Jul 17, 2007 | 2.690 | 2.690 | 2.600 | 2.660 | 23,981 | -0.04(-1.48%) |
Jul 16, 2007 | 2.760 | 2.800 | 2.690 | 2.700 | 97,744 | -0.08(-2.88%) |
Jul 13, 2007 | 2.760 | 2.860 | 2.760 | 2.780 | 53,942 | +0.02(+0.72%) |
Jul 12, 2007 | 2.740 | 2.820 | 2.710 | 2.760 | 62,200 | +0.01(+0.36%) |
Jul 11, 2007 | 2.750 | 2.750 | 2.700 | 2.750 | 21,110 | +0.00(+0.00%) |
Jul 10, 2007 | 2.700 | 2.770 | 2.700 | 2.750 | 45,362 | +0.01(+0.36%) |
Jul 09, 2007 | 2.620 | 2.750 | 2.620 | 2.740 | 153,352 | +0.15(+5.79%) |
Jul 06, 2007 | 2.510 | 2.590 | 2.500 | 2.590 | 91,068 | +0.05(+1.97%) |
Jul 05, 2007 | 2.600 | 2.630 | 2.500 | 2.540 | 155,048 | -0.07(-2.68%) |
Jul 03, 2007 | 2.610 | 2.700 | 2.260 | 2.610 | 908,943 | -0.99(-27.50%) |
Jul 02, 2007 | 3.500 | 3.690 | 3.500 | 3.600 | 87,500 | +0.10(+2.86%) |
Jun 29, 2007 | 3.500 | 3.680 | 3.450 | 3.500 | 67,742 | +0.04(+1.16%) |
Jun 28, 2007 | 3.420 | 3.520 | 3.410 | 3.460 | 69,369 | +0.07(+2.06%) |
Jun 27, 2007 | 3.410 | 3.470 | 3.380 | 3.390 | 16,460 | +0.00(+0.00%) |
Jun 26, 2007 | 3.460 | 3.520 | 3.370 | 3.390 | 35,996 | -0.03(-0.88%) |
Jun 25, 2007 | 3.420 | 3.500 | 3.420 | 3.420 | 25,378 | -0.01(-0.29%) |
Jun 22, 2007 | 3.550 | 3.650 | 3.420 | 3.430 | 64,754 | -0.11(-3.11%) |
Jun 21, 2007 | 3.420 | 3.570 | 3.310 | 3.540 | 82,674 | +0.12(+3.51%) |
Jun 20, 2007 | 3.690 | 3.690 | 3.400 | 3.420 | 79,600 | -0.27(-7.32%) |
Jun 19, 2007 | 3.600 | 3.730 | 3.600 | 3.690 | 224,800 | +0.10(+2.79%) |
Jun 18, 2007 | 3.450 | 3.800 | 3.340 | 3.590 | 226,500 | +0.14(+4.06%) |
Jun 15, 2007 | 3.160 | 3.480 | 3.160 | 3.450 | 229,700 | +0.30(+9.52%) |
Jun 14, 2007 | 3.030 | 3.200 | 3.030 | 3.150 | 47,600 | +0.13(+4.30%) |
Jun 13, 2007 | 3.050 | 3.060 | 3.000 | 3.020 | 42,100 | +0.01(+0.33%) |
Jun 12, 2007 | 3.050 | 3.070 | 2.810 | 3.010 | 47,200 | -0.04(-1.31%) |
Jun 11, 2007 | 3.120 | 3.150 | 3.050 | 3.050 | 10,217 | -0.05(-1.61%) |
Jun 08, 2007 | 3.160 | 3.160 | 3.080 | 3.100 | 25,156 | -0.04(-1.27%) |
Jun 07, 2007 | 3.290 | 3.290 | 3.090 | 3.140 | 117,445 | -0.14(-4.27%) |
Jun 06, 2007 | 3.160 | 3.280 | 3.120 | 3.280 | 33,646 | +0.08(+2.50%) |
Jun 05, 2007 | 3.200 | 3.270 | 3.150 | 3.200 | 75,744 | +0.01(+0.31%) |
Jun 04, 2007 | 3.270 | 3.300 | 3.180 | 3.190 | 35,068 | -0.07(-2.15%) |
Jun 01, 2007 | 3.190 | 3.300 | 3.140 | 3.260 | 131,677 | +0.09(+2.84%) |
May 31, 2007 | 3.100 | 3.210 | 3.030 | 3.170 | 110,589 | +0.06(+1.94%) |
May 30, 2007 | 3.250 | 3.250 | 3.020 | 3.110 | 110,698 | -0.07(-2.20%) |
May 29, 2007 | 3.300 | 3.370 | 3.050 | 3.180 | 116,454 | -0.21(-6.19%) |
May 25, 2007 | 3.250 | 3.480 | 3.150 | 3.390 | 140,679 | +0.14(+4.31%) |
May 24, 2007 | 3.380 | 3.380 | 3.170 | 3.250 | 139,105 | -0.10(-2.99%) |
May 23, 2007 | 3.270 | 3.430 | 3.250 | 3.350 | 176,044 | +0.08(+2.45%) |
May 22, 2007 | 3.100 | 3.410 | 3.060 | 3.270 | 179,844 | +0.21(+6.86%) |
May 21, 2007 | 2.920 | 3.080 | 2.920 | 3.060 | 123,159 | +0.14(+4.79%) |
May 18, 2007 | 3.030 | 3.030 | 2.870 | 2.920 | 145,153 | -0.06(-2.01%) |
May 17, 2007 | 2.990 | 3.010 | 2.920 | 2.980 | 783,929 | -0.01(-0.33%) |
May 16, 2007 | 3.070 | 3.070 | 2.870 | 2.990 | 364,229 | -0.03(-0.99%) |
May 15, 2007 | 3.150 | 3.250 | 3.000 | 3.020 | 295,366 | -0.10(-3.21%) |
May 14, 2007 | 3.330 | 3.360 | 3.110 | 3.120 | 145,807 | -0.18(-5.45%) |
May 11, 2007 | 3.480 | 3.580 | 3.240 | 3.300 | 360,939 | +0.09(+2.80%) |
May 10, 2007 | 3.410 | 3.410 | 3.160 | 3.210 | 330,709 | -0.19(-5.59%) |
May 09, 2007 | 3.670 | 3.670 | 3.380 | 3.400 | 310,034 | -0.29(-7.86%) |
May 08, 2007 | 3.750 | 3.760 | 3.660 | 3.690 | 55,353 | -0.06(-1.60%) |
May 07, 2007 | 4.000 | 4.000 | 3.750 | 3.750 | 59,404 | -0.04(-1.06%) |
May 04, 2007 | 3.890 | 3.940 | 3.790 | 3.790 | 143,953 | -0.10(-2.57%) |
May 03, 2007 | 3.930 | 3.970 | 3.840 | 3.890 | 51,739 | -0.01(-0.26%) |
May 02, 2007 | 3.930 | 3.930 | 3.830 | 3.900 | 66,495 | +0.00(+0.00%) |