Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 1.883 | 1.926 | 1.730 | 1.781 | 83,851 | -0.16(-8.10%) |
Jul 30, 2007 | 2.032 | 2.032 | 1.906 | 1.938 | 23,495 | -0.09(-4.26%) |
Jul 27, 2007 | 1.734 | 2.024 | 1.734 | 2.024 | 177,136 | +0.29(+16.48%) |
Jul 26, 2007 | 1.647 | 1.906 | 1.632 | 1.737 | 146,575 | +0.09(+5.73%) |
Jul 25, 2007 | 1.749 | 1.804 | 1.643 | 1.643 | 58,665 | -0.12(-6.68%) |
Jul 24, 2007 | 1.761 | 1.785 | 1.635 | 1.761 | 55,809 | +0.11(+6.90%) |
Jul 23, 2007 | 1.666 | 1.683 | 1.632 | 1.647 | 30,341 | -0.01(-0.71%) |
Jul 20, 2007 | 1.726 | 1.726 | 1.659 | 1.659 | 18,357 | -0.08(-4.51%) |
Jul 19, 2007 | 1.655 | 1.737 | 1.635 | 1.737 | 33,655 | +0.07(+4.24%) |
Jul 18, 2007 | 1.659 | 1.726 | 1.647 | 1.667 | 9,915 | -0.02(-1.16%) |
Jul 17, 2007 | 1.683 | 1.702 | 1.632 | 1.686 | 18,612 | +0.00(+0.23%) |
Jul 16, 2007 | 1.698 | 1.698 | 1.671 | 1.683 | 3,630 | -0.01(-0.69%) |
Jul 13, 2007 | 1.714 | 1.737 | 1.639 | 1.694 | 48,520 | +0.03(+1.89%) |
Jul 12, 2007 | 1.659 | 1.690 | 1.659 | 1.663 | 13,768 | -0.02(-0.93%) |
Jul 11, 2007 | 1.643 | 1.679 | 1.628 | 1.679 | 16,672 | +0.04(+2.15%) |
Jul 10, 2007 | 1.628 | 1.718 | 1.612 | 1.643 | 62,523 | +0.02(+1.21%) |
Jul 09, 2007 | 1.675 | 1.679 | 1.624 | 1.624 | 46,138 | +0.02(+0.98%) |
Jul 06, 2007 | 1.616 | 1.647 | 1.600 | 1.608 | 37,793 | -0.05(-3.30%) |
Jul 05, 2007 | 1.608 | 1.663 | 1.608 | 1.663 | 14,329 | +0.06(+3.92%) |
Jul 03, 2007 | 1.588 | 1.600 | 1.573 | 1.600 | 9,609 | +0.02(+1.24%) |
Jul 02, 2007 | 1.569 | 1.616 | 1.528 | 1.581 | 23,125 | +0.04(+2.54%) |
Jun 29, 2007 | 1.647 | 1.655 | 1.447 | 1.541 | 207,163 | -0.15(-9.03%) |
Jun 28, 2007 | 1.761 | 1.761 | 1.694 | 1.694 | 14,530 | -0.02(-1.37%) |
Jun 27, 2007 | 1.745 | 1.781 | 1.706 | 1.718 | 40,664 | -0.03(-1.57%) |
Jun 26, 2007 | 1.792 | 1.792 | 1.714 | 1.745 | 14,260 | -0.05(-2.63%) |
Jun 25, 2007 | 1.804 | 1.834 | 1.792 | 1.792 | 4,971 | -0.05(-2.56%) |
Jun 22, 2007 | 1.843 | 1.843 | 1.773 | 1.839 | 37,225 | +0.00(+0.21%) |
Jun 21, 2007 | 1.757 | 1.836 | 1.757 | 1.836 | 31,281 | +0.09(+5.41%) |
Jun 20, 2007 | 1.733 | 1.816 | 1.733 | 1.741 | 24,731 | +0.01(+0.68%) |
Jun 19, 2007 | 1.679 | 1.765 | 1.679 | 1.730 | 24,221 | +0.07(+4.25%) |
Jun 18, 2007 | 1.694 | 1.694 | 1.655 | 1.659 | 9,688 | -0.04(-2.08%) |
Jun 15, 2007 | 1.726 | 1.729 | 1.686 | 1.694 | 8,923 | -0.02(-1.37%) |
Jun 14, 2007 | 1.675 | 1.757 | 1.675 | 1.718 | 6,629 | +0.02(+1.15%) |
Jun 13, 2007 | 1.710 | 1.702 | 1.688 | 1.698 | 3,314 | +0.01(+0.70%) |
Jun 12, 2007 | 1.710 | 1.749 | 1.675 | 1.686 | 17,082 | -0.02(-0.92%) |
Jun 11, 2007 | 1.659 | 1.726 | 1.659 | 1.702 | 9,688 | +0.02(+0.93%) |
Jun 08, 2007 | 1.686 | 1.686 | 1.686 | 1.686 | 509 | -0.01(-0.69%) |
Jun 07, 2007 | 1.714 | 1.749 | 1.694 | 1.698 | 27,918 | +0.00(+0.23%) |
Jun 06, 2007 | 1.679 | 1.722 | 1.672 | 1.694 | 3,187 | +0.02(+1.41%) |
Jun 05, 2007 | 1.683 | 1.686 | 1.655 | 1.671 | 26,083 | -0.02(-0.93%) |
Jun 04, 2007 | 1.671 | 1.726 | 1.667 | 1.686 | 38,380 | +0.02(+1.18%) |
Jun 01, 2007 | 1.690 | 1.690 | 1.667 | 1.667 | 48,632 | -0.02(-1.39%) |
May 31, 2007 | 1.686 | 1.706 | 1.686 | 1.690 | 13,926 | +0.00(+0.00%) |
May 30, 2007 | 1.686 | 1.734 | 1.686 | 1.690 | 24,132 | +0.00(+0.23%) |
May 29, 2007 | 1.726 | 1.726 | 1.686 | 1.686 | 8,742 | -0.04(-2.27%) |
May 25, 2007 | 1.741 | 1.741 | 1.726 | 1.726 | 6,216 | +0.02(+0.92%) |
May 24, 2007 | 1.686 | 1.710 | 1.686 | 1.710 | 15,043 | +0.02(+1.06%) |
May 23, 2007 | 1.718 | 1.745 | 1.692 | 1.692 | 16,577 | -0.05(-2.68%) |
May 22, 2007 | 1.686 | 1.739 | 1.686 | 1.739 | 7,858 | +0.08(+5.04%) |
May 21, 2007 | 1.686 | 1.706 | 1.655 | 1.655 | 30,341 | -0.02(-0.94%) |
May 18, 2007 | 1.686 | 1.686 | 1.671 | 1.671 | 11,091 | -0.02(-0.93%) |
May 17, 2007 | 1.718 | 1.718 | 1.686 | 1.686 | 22,539 | -0.01(-0.69%) |
May 16, 2007 | 1.706 | 1.730 | 1.698 | 1.698 | 36,164 | -0.03(-1.59%) |
May 15, 2007 | 1.769 | 1.790 | 1.706 | 1.726 | 32,737 | -0.05(-2.66%) |
May 14, 2007 | 1.777 | 1.808 | 1.769 | 1.773 | 14,023 | -0.03(-1.52%) |
May 11, 2007 | 1.806 | 1.806 | 1.800 | 1.800 | 509 | -0.00(-0.22%) |
May 10, 2007 | 1.726 | 1.867 | 1.725 | 1.804 | 27,281 | +0.09(+4.99%) |
May 09, 2007 | 1.698 | 1.726 | 1.698 | 1.718 | 8,515 | +0.02(+1.18%) |
May 08, 2007 | 1.698 | 1.800 | 1.698 | 1.698 | 13,589 | +0.02(+0.93%) |
May 07, 2007 | 1.679 | 1.698 | 1.671 | 1.683 | 10,657 | -0.03(-1.97%) |
May 04, 2007 | 1.703 | 1.716 | 1.703 | 1.716 | 637 | +0.02(+1.06%) |
May 03, 2007 | 1.718 | 1.761 | 1.686 | 1.698 | 21,009 | -0.01(-0.69%) |
May 02, 2007 | 1.698 | 1.718 | 1.694 | 1.710 | 16,929 | +0.01(+0.69%) |