Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.460 | 3.690 | 3.360 | 3.360 | 11,111 | -0.07(-2.04%) |
Jul 30, 2007 | 3.100 | 4.100 | 3.100 | 3.430 | 21,997 | +0.17(+5.21%) |
Jul 27, 2007 | 3.500 | 3.500 | 3.150 | 3.260 | 8,775 | +0.17(+5.50%) |
Jul 26, 2007 | 3.500 | 3.790 | 3.050 | 3.090 | 38,334 | -0.41(-11.71%) |
Jul 25, 2007 | 3.700 | 4.000 | 3.500 | 3.500 | 10,900 | -0.31(-8.14%) |
Jul 24, 2007 | 4.000 | 4.000 | 3.810 | 3.810 | 2,250 | -0.17(-4.27%) |
Jul 23, 2007 | 3.840 | 3.990 | 3.840 | 3.980 | 2,685 | +0.28(+7.57%) |
Jul 20, 2007 | 3.780 | 3.780 | 3.700 | 3.700 | 3,078 | -0.16(-4.15%) |
Jul 19, 2007 | 3.800 | 4.200 | 3.800 | 3.860 | 40,315 | +0.24(+6.63%) |
Jul 18, 2007 | 3.550 | 3.620 | 3.250 | 3.620 | 11,270 | -0.08(-2.16%) |
Jul 17, 2007 | 3.860 | 3.980 | 3.430 | 3.700 | 12,001 | -0.10(-2.63%) |
Jul 16, 2007 | 3.840 | 3.930 | 3.750 | 3.800 | 8,520 | -0.04(-1.04%) |
Jul 13, 2007 | 3.900 | 4.000 | 3.840 | 3.840 | 1,000 | -0.08(-2.04%) |
Jul 12, 2007 | 3.920 | 3.920 | 3.920 | 3.920 | 580 | -0.08(-2.00%) |
Jul 11, 2007 | 3.950 | 4.020 | 3.840 | 4.000 | 40,300 | +0.10(+2.56%) |
Jul 10, 2007 | 3.900 | 3.970 | 3.882 | 3.900 | 51,305 | -0.02(-0.51%) |
Jul 09, 2007 | 4.040 | 4.040 | 3.920 | 3.920 | 13,319 | +0.09(+2.35%) |
Jul 06, 2007 | 3.910 | 3.990 | 3.800 | 3.830 | 31,039 | -0.12(-3.04%) |
Jul 05, 2007 | 4.040 | 4.050 | 3.950 | 3.950 | 16,219 | -0.05(-1.25%) |
Jul 03, 2007 | 4.050 | 4.050 | 3.970 | 4.000 | 11,100 | +0.09(+2.30%) |
Jul 02, 2007 | 3.910 | 3.910 | 3.910 | 3.910 | 200 | -0.17(-4.17%) |
Jun 29, 2007 | 4.090 | 4.100 | 3.900 | 4.080 | 4,626 | +0.05(+1.24%) |
Jun 28, 2007 | 3.990 | 4.040 | 3.990 | 4.030 | 3,100 | +0.12(+2.99%) |
Jun 27, 2007 | 3.900 | 3.913 | 3.900 | 3.913 | 760 | +0.07(+1.80%) |
Jun 26, 2007 | 3.930 | 4.000 | 3.844 | 3.844 | 3,241 | +0.04(+1.16%) |
Jun 25, 2007 | 3.950 | 4.000 | 3.730 | 3.800 | 22,747 | -0.15(-3.80%) |
Jun 22, 2007 | 3.950 | 4.096 | 3.950 | 3.950 | 2,550 | -0.04(-1.00%) |
Jun 21, 2007 | 4.000 | 4.000 | 3.950 | 3.990 | 4,779 | +0.04(+1.01%) |
Jun 20, 2007 | 4.000 | 4.150 | 3.914 | 3.950 | 22,500 | -0.02(-0.50%) |
Jun 19, 2007 | 4.050 | 4.050 | 3.970 | 3.970 | 10,100 | -0.09(-2.22%) |
Jun 18, 2007 | 4.260 | 4.450 | 4.060 | 4.060 | 16,800 | +0.00(+0.00%) |
Jun 15, 2007 | 4.060 | 4.080 | 4.060 | 4.060 | 500 | +0.01(+0.25%) |
Jun 14, 2007 | 4.180 | 4.180 | 4.020 | 4.050 | 900 | -0.02(-0.49%) |
Jun 13, 2007 | 4.520 | 4.520 | 4.000 | 4.070 | 7,000 | -0.48(-10.55%) |
Jun 12, 2007 | 4.750 | 4.800 | 4.250 | 4.550 | 19,400 | +0.10(+2.25%) |
Jun 11, 2007 | 3.950 | 4.580 | 3.950 | 4.450 | 35,242 | +0.46(+11.53%) |
Jun 08, 2007 | 4.100 | 4.110 | 3.960 | 3.990 | 3,621 | -0.01(-0.25%) |
Jun 07, 2007 | 4.000 | 4.000 | 4.000 | 4.000 | 4,068 | -0.15(-3.62%) |
Jun 06, 2007 | 4.400 | 4.400 | 4.080 | 4.150 | 5,905 | -0.25(-5.68%) |
Jun 05, 2007 | 4.160 | 4.400 | 4.150 | 4.400 | 4,100 | +0.08(+1.85%) |
Jun 04, 2007 | 4.200 | 4.320 | 4.200 | 4.320 | 835 | +0.02(+0.47%) |
Jun 01, 2007 | 4.300 | 4.300 | 4.300 | 4.300 | 2,000 | -0.02(-0.46%) |
May 31, 2007 | 3.970 | 4.320 | 3.970 | 4.320 | 16,152 | +0.34(+8.54%) |
May 30, 2007 | 4.020 | 4.038 | 3.970 | 3.980 | 3,850 | -0.04(-1.00%) |
May 29, 2007 | 3.990 | 4.230 | 3.990 | 4.020 | 8,718 | -0.05(-1.23%) |
May 25, 2007 | 4.070 | 4.120 | 3.970 | 4.070 | 7,600 | +0.11(+2.78%) |
May 24, 2007 | 4.070 | 4.070 | 3.870 | 3.960 | 15,300 | -0.14(-3.41%) |
May 23, 2007 | 4.180 | 4.190 | 4.100 | 4.100 | 1,200 | +0.02(+0.49%) |
May 22, 2007 | 4.050 | 4.090 | 4.050 | 4.080 | 1,480 | +0.08(+2.00%) |
May 21, 2007 | 4.250 | 4.250 | 3.900 | 4.000 | 8,357 | -0.15(-3.61%) |
May 18, 2007 | 4.250 | 4.350 | 4.150 | 4.150 | 3,425 | -0.20(-4.60%) |
May 17, 2007 | 4.350 | 4.350 | 4.270 | 4.350 | 7,752 | +0.02(+0.46%) |
May 16, 2007 | 4.220 | 4.350 | 4.220 | 4.330 | 11,680 | +0.17(+4.08%) |
May 15, 2007 | 4.150 | 4.160 | 4.150 | 4.160 | 2,300 | -0.19(-4.37%) |
May 14, 2007 | 4.270 | 4.480 | 4.270 | 4.350 | 7,065 | +0.12(+2.84%) |
May 11, 2007 | 4.330 | 4.350 | 4.000 | 4.230 | 19,825 | +0.22(+5.49%) |
May 10, 2007 | 4.250 | 4.390 | 4.010 | 4.010 | 19,572 | +0.06(+1.52%) |
May 09, 2007 | 3.860 | 4.120 | 3.860 | 3.950 | 11,568 | +0.05(+1.28%) |
May 08, 2007 | 3.960 | 4.091 | 3.800 | 3.900 | 8,110 | -0.10(-2.50%) |
May 07, 2007 | 3.950 | 4.170 | 3.750 | 4.000 | 19,772 | +0.15(+3.90%) |
May 04, 2007 | 4.100 | 4.100 | 3.760 | 3.850 | 14,650 | -0.14(-3.51%) |
May 03, 2007 | 3.860 | 4.030 | 3.860 | 3.990 | 38,346 | +0.10(+2.57%) |
May 02, 2007 | 3.930 | 3.990 | 3.870 | 3.890 | 4,571 | -0.08(-2.02%) |