Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.027 | 3.027 | 2.966 | 2.974 | 639,988 | -0.03(-0.99%) |
Jul 30, 2007 | 2.932 | 3.021 | 2.873 | 3.004 | 498,317 | +0.10(+3.59%) |
Jul 27, 2007 | 2.998 | 3.004 | 2.891 | 2.900 | 562,793 | -0.03(-0.91%) |
Jul 26, 2007 | 2.983 | 2.992 | 2.795 | 2.926 | 1,146,266 | -0.04(-1.30%) |
Jul 25, 2007 | 2.977 | 3.010 | 2.938 | 2.965 | 958,486 | -0.00(-0.10%) |
Jul 24, 2007 | 2.980 | 3.057 | 2.917 | 2.968 | 1,375,180 | -0.04(-1.19%) |
Jul 23, 2007 | 3.099 | 3.123 | 2.974 | 3.004 | 1,027,114 | -0.09(-2.88%) |
Jul 20, 2007 | 3.123 | 3.147 | 3.066 | 3.093 | 1,082,100 | -0.05(-1.57%) |
Jul 19, 2007 | 3.271 | 3.283 | 3.123 | 3.142 | 940,715 | -0.08(-2.62%) |
Jul 18, 2007 | 3.346 | 3.346 | 3.170 | 3.227 | 826,534 | -0.34(-9.51%) |
Jul 17, 2007 | 3.554 | 3.569 | 3.450 | 3.566 | 601,059 | +0.04(+1.01%) |
Jul 16, 2007 | 3.679 | 3.682 | 3.482 | 3.530 | 879,169 | -0.14(-3.89%) |
Jul 13, 2007 | 3.705 | 3.708 | 3.613 | 3.673 | 533,834 | -0.03(-0.72%) |
Jul 12, 2007 | 3.613 | 3.702 | 3.569 | 3.699 | 545,926 | +0.12(+3.49%) |
Jul 11, 2007 | 3.420 | 3.586 | 3.393 | 3.575 | 580,288 | +0.17(+4.98%) |
Jul 10, 2007 | 3.426 | 3.476 | 3.360 | 3.405 | 249,934 | -0.06(-1.63%) |
Jul 09, 2007 | 3.360 | 3.557 | 3.360 | 3.462 | 406,101 | +0.10(+3.01%) |
Jul 06, 2007 | 3.343 | 3.390 | 3.322 | 3.360 | 593,924 | +0.01(+0.44%) |
Jul 05, 2007 | 3.417 | 3.417 | 3.340 | 3.346 | 557,728 | -0.07(-2.09%) |
Jul 03, 2007 | 3.560 | 3.560 | 3.387 | 3.417 | 227,892 | -0.06(-1.63%) |
Jul 02, 2007 | 3.468 | 3.521 | 3.447 | 3.473 | 362,777 | +0.05(+1.48%) |
Jun 29, 2007 | 3.554 | 3.601 | 3.363 | 3.423 | 575,180 | -0.08(-2.21%) |
Jun 28, 2007 | 3.515 | 3.622 | 3.411 | 3.500 | 675,121 | -0.03(-0.84%) |
Jun 27, 2007 | 3.557 | 3.699 | 3.462 | 3.530 | 546,682 | -0.03(-0.75%) |
Jun 26, 2007 | 3.610 | 3.691 | 3.542 | 3.557 | 381,658 | +0.01(+0.42%) |
Jun 25, 2007 | 3.497 | 3.589 | 3.491 | 3.542 | 644,387 | +0.06(+1.71%) |
Jun 22, 2007 | 3.578 | 3.679 | 3.465 | 3.482 | 514,562 | -0.09(-2.42%) |
Jun 21, 2007 | 3.732 | 3.768 | 3.560 | 3.569 | 491,784 | -0.20(-5.21%) |
Jun 20, 2007 | 3.943 | 3.943 | 3.765 | 3.765 | 243,790 | -0.12(-3.21%) |
Jun 19, 2007 | 3.925 | 4.030 | 3.869 | 3.890 | 116,346 | -0.04(-0.98%) |
Jun 18, 2007 | 3.940 | 4.030 | 3.896 | 3.928 | 179,900 | +0.06(+1.46%) |
Jun 15, 2007 | 3.920 | 3.920 | 3.777 | 3.872 | 260,267 | +0.06(+1.48%) |
Jun 14, 2007 | 3.798 | 3.821 | 3.688 | 3.815 | 284,814 | +0.08(+2.07%) |
Jun 13, 2007 | 3.676 | 3.831 | 3.640 | 3.738 | 122,735 | -0.02(-0.47%) |