Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.497 | 3.622 | 3.482 | 3.622 | 495,177 | +0.09(+2.65%) |
Jul 30, 2007 | 3.373 | 3.529 | 3.365 | 3.529 | 189,907 | +0.18(+5.35%) |
Jul 27, 2007 | 3.474 | 3.474 | 3.349 | 3.349 | 17,853 | -0.09(-2.49%) |
Jul 26, 2007 | 3.420 | 3.435 | 3.287 | 3.435 | 47,751 | -0.01(-0.23%) |
Jul 25, 2007 | 3.443 | 3.459 | 3.396 | 3.443 | 34,770 | -0.02(-0.45%) |
Jul 24, 2007 | 3.536 | 3.560 | 3.451 | 3.459 | 76,798 | -0.08(-2.20%) |
Jul 23, 2007 | 3.677 | 3.700 | 3.490 | 3.536 | 21,391 | -0.15(-4.02%) |
Jul 20, 2007 | 3.708 | 3.747 | 3.638 | 3.684 | 23,846 | -0.05(-1.25%) |
Jul 19, 2007 | 3.653 | 3.731 | 3.653 | 3.731 | 35,382 | +0.06(+1.70%) |
Jul 18, 2007 | 3.661 | 3.731 | 3.645 | 3.669 | 26,160 | +0.03(+0.86%) |
Jul 17, 2007 | 3.622 | 3.716 | 3.544 | 3.638 | 34,759 | +0.07(+1.96%) |
Jul 16, 2007 | 3.645 | 3.661 | 3.521 | 3.568 | 18,286 | -0.09(-2.35%) |
Jul 13, 2007 | 3.622 | 3.661 | 3.568 | 3.653 | 14,859 | +0.01(+0.21%) |
Jul 12, 2007 | 3.591 | 3.645 | 3.529 | 3.645 | 14,321 | +0.06(+1.74%) |
Jul 11, 2007 | 3.536 | 3.583 | 3.536 | 3.583 | 7,573 | +0.05(+1.55%) |
Jul 10, 2007 | 3.583 | 3.591 | 3.466 | 3.529 | 32,479 | -0.11(-3.00%) |
Jul 09, 2007 | 3.669 | 3.669 | 3.521 | 3.638 | 70,397 | -0.01(-0.21%) |
Jul 06, 2007 | 3.575 | 3.645 | 3.529 | 3.645 | 13,287 | +0.04(+1.08%) |
Jul 05, 2007 | 3.404 | 3.661 | 3.404 | 3.607 | 35,940 | +0.18(+5.23%) |
Jul 03, 2007 | 3.408 | 3.427 | 3.357 | 3.427 | 25,653 | +0.02(+0.69%) |
Jul 02, 2007 | 3.591 | 3.622 | 3.365 | 3.404 | 134,291 | -0.21(-5.82%) |
Jun 29, 2007 | 3.564 | 3.614 | 3.505 | 3.614 | 41,749 | +0.06(+1.75%) |
Jun 28, 2007 | 3.661 | 3.677 | 3.552 | 3.552 | 44,278 | -0.12(-3.39%) |
Jun 27, 2007 | 3.747 | 3.778 | 3.622 | 3.677 | 33,967 | -0.10(-2.68%) |
Jun 26, 2007 | 3.677 | 3.801 | 3.677 | 3.778 | 41,400 | +0.08(+2.11%) |
Jun 25, 2007 | 3.817 | 3.840 | 3.700 | 3.700 | 73,838 | -0.10(-2.66%) |
Jun 22, 2007 | 3.817 | 3.934 | 3.801 | 3.801 | 80,334 | -0.02(-0.41%) |
Jun 21, 2007 | 3.903 | 3.903 | 3.786 | 3.817 | 19,898 | -0.09(-2.39%) |
Jun 20, 2007 | 3.840 | 3.918 | 3.817 | 3.910 | 503,371 | +0.03(+0.80%) |
Jun 19, 2007 | 3.848 | 3.903 | 3.848 | 3.879 | 99,236 | +0.01(+0.20%) |
Jun 18, 2007 | 3.793 | 3.895 | 3.786 | 3.871 | 29,912 | +0.08(+2.05%) |
Jun 15, 2007 | 3.871 | 3.871 | 3.786 | 3.793 | 24,006 | -0.08(-2.01%) |
Jun 14, 2007 | 3.856 | 3.895 | 3.786 | 3.871 | 45,317 | -0.01(-0.20%) |
Jun 13, 2007 | 3.793 | 3.887 | 3.793 | 3.879 | 23,878 | +0.07(+1.84%) |
Jun 12, 2007 | 3.817 | 3.871 | 3.786 | 3.809 | 75,101 | -0.03(-0.81%) |
Jun 11, 2007 | 3.793 | 3.840 | 3.786 | 3.840 | 20,513 | +0.05(+1.23%) |
Jun 08, 2007 | 3.840 | 3.840 | 3.786 | 3.793 | 44,656 | -0.05(-1.22%) |
Jun 07, 2007 | 3.801 | 3.840 | 3.786 | 3.840 | 56,390 | +0.05(+1.44%) |
Jun 06, 2007 | 3.825 | 3.832 | 3.778 | 3.786 | 34,569 | -0.06(-1.62%) |
Jun 05, 2007 | 3.895 | 3.895 | 3.739 | 3.848 | 63,187 | -0.04(-1.00%) |
Jun 04, 2007 | 3.825 | 3.918 | 3.825 | 3.887 | 44,551 | +0.04(+1.01%) |
Jun 01, 2007 | 3.895 | 3.895 | 3.817 | 3.848 | 987,453 | -0.07(-1.79%) |
May 31, 2007 | 3.856 | 3.918 | 3.809 | 3.918 | 256,937 | +0.09(+2.24%) |
May 30, 2007 | 3.770 | 3.879 | 3.708 | 3.832 | 29,731 | +0.07(+1.86%) |
May 29, 2007 | 3.801 | 3.856 | 3.739 | 3.762 | 263,057 | +0.02(+0.63%) |
May 25, 2007 | 3.747 | 3.778 | 3.739 | 3.739 | 241,794 | +0.03(+0.84%) |
May 24, 2007 | 3.700 | 4.074 | 3.700 | 3.708 | 176,056 | -0.23(-5.74%) |
May 23, 2007 | 4.089 | 4.128 | 3.934 | 3.934 | 40,081 | -0.16(-3.99%) |
May 22, 2007 | 4.019 | 4.105 | 3.973 | 4.097 | 261,506 | +0.09(+2.14%) |
May 21, 2007 | 3.941 | 4.012 | 3.941 | 4.012 | 63,033 | +0.10(+2.59%) |
May 18, 2007 | 3.957 | 4.066 | 3.910 | 3.910 | 84,856 | -0.17(-4.20%) |
May 17, 2007 | 4.074 | 4.082 | 4.019 | 4.082 | 20,251 | +0.09(+2.14%) |
May 16, 2007 | 4.051 | 4.066 | 3.996 | 3.996 | 28,244 | -0.04(-0.97%) |
May 15, 2007 | 4.089 | 4.089 | 4.027 | 4.035 | 24,230 | -0.07(-1.71%) |
May 14, 2007 | 4.167 | 4.253 | 4.082 | 4.105 | 68,141 | +0.03(+0.76%) |
May 11, 2007 | 4.191 | 4.191 | 4.051 | 4.074 | 56,213 | -0.09(-2.24%) |
May 10, 2007 | 4.191 | 4.206 | 4.152 | 4.167 | 43,167 | -0.02(-0.56%) |
May 09, 2007 | 4.160 | 4.214 | 4.128 | 4.191 | 25,028 | -0.01(-0.19%) |
May 08, 2007 | 4.214 | 4.230 | 4.183 | 4.199 | 21,342 | -0.04(-0.92%) |
May 07, 2007 | 4.237 | 4.261 | 4.199 | 4.237 | 23,111 | -0.03(-0.73%) |
May 04, 2007 | 4.152 | 4.308 | 4.113 | 4.269 | 33,936 | +0.09(+2.24%) |
May 03, 2007 | 4.199 | 4.222 | 4.175 | 4.175 | 10,198 | -0.02(-0.37%) |
May 02, 2007 | 4.261 | 4.261 | 4.136 | 4.191 | 47,271 | -0.09(-2.18%) |