Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.640 | 3.890 | 3.590 | 3.800 | 12,343 | +0.21(+5.85%) |
Jul 30, 2007 | 3.620 | 3.620 | 3.400 | 3.590 | 9,055 | +0.15(+4.36%) |
Jul 27, 2007 | 3.480 | 3.750 | 3.300 | 3.440 | 16,625 | -0.08(-2.27%) |
Jul 26, 2007 | 3.750 | 3.840 | 3.370 | 3.520 | 54,600 | -0.20(-5.38%) |
Jul 25, 2007 | 3.740 | 3.940 | 3.550 | 3.720 | 10,900 | +0.08(+2.20%) |
Jul 24, 2007 | 3.790 | 3.960 | 3.560 | 3.640 | 16,852 | -0.15(-3.96%) |
Jul 23, 2007 | 3.720 | 3.830 | 3.700 | 3.790 | 6,375 | +0.10(+2.71%) |
Jul 20, 2007 | 3.760 | 3.800 | 3.690 | 3.690 | 9,641 | -0.09(-2.38%) |
Jul 19, 2007 | 3.770 | 3.830 | 3.750 | 3.780 | 9,700 | -0.07(-1.82%) |
Jul 18, 2007 | 3.870 | 3.870 | 3.710 | 3.850 | 22,739 | +0.05(+1.32%) |
Jul 17, 2007 | 3.905 | 3.905 | 3.660 | 3.800 | 20,390 | -0.05(-1.30%) |
Jul 16, 2007 | 3.898 | 3.898 | 3.810 | 3.850 | 35,002 | -0.06(-1.53%) |
Jul 13, 2007 | 3.960 | 3.990 | 3.850 | 3.910 | 26,927 | -0.08(-2.01%) |
Jul 12, 2007 | 4.000 | 4.000 | 3.860 | 3.990 | 11,400 | +0.01(+0.25%) |
Jul 11, 2007 | 4.010 | 4.010 | 3.850 | 3.980 | 13,293 | -0.03(-0.75%) |
Jul 10, 2007 | 4.010 | 4.050 | 3.830 | 4.010 | 14,903 | -0.06(-1.47%) |
Jul 09, 2007 | 4.070 | 4.080 | 4.000 | 4.070 | 7,972 | -0.03(-0.73%) |
Jul 06, 2007 | 4.110 | 4.110 | 3.980 | 4.100 | 7,680 | +0.06(+1.49%) |
Jul 05, 2007 | 3.970 | 4.090 | 3.970 | 4.040 | 29,370 | -0.03(-0.74%) |
Jul 03, 2007 | 3.890 | 4.070 | 3.890 | 4.070 | 21,311 | +0.00(+0.00%) |
Jul 02, 2007 | 4.100 | 4.200 | 4.050 | 4.070 | 9,500 | -0.12(-2.86%) |
Jun 29, 2007 | 4.200 | 4.200 | 4.060 | 4.190 | 6,100 | -0.01(-0.24%) |
Jun 28, 2007 | 4.200 | 4.200 | 3.947 | 4.200 | 10,635 | +0.08(+1.94%) |
Jun 27, 2007 | 4.150 | 4.200 | 3.990 | 4.120 | 6,750 | -0.03(-0.72%) |
Jun 26, 2007 | 4.120 | 4.200 | 3.970 | 4.150 | 17,260 | -0.02(-0.48%) |
Jun 25, 2007 | 4.090 | 4.220 | 4.090 | 4.170 | 16,775 | +0.08(+1.96%) |
Jun 22, 2007 | 3.850 | 4.120 | 3.850 | 4.090 | 21,236 | +0.24(+6.23%) |
Jun 21, 2007 | 3.770 | 3.910 | 3.730 | 3.850 | 40,648 | +0.02(+0.52%) |
Jun 20, 2007 | 3.990 | 4.200 | 3.810 | 3.830 | 66,700 | -0.22(-5.43%) |
Jun 19, 2007 | 4.200 | 4.240 | 4.050 | 4.050 | 21,900 | -0.16(-3.83%) |
Jun 18, 2007 | 4.150 | 4.250 | 4.150 | 4.211 | 6,100 | +0.01(+0.27%) |
Jun 15, 2007 | 4.240 | 4.350 | 4.171 | 4.200 | 17,300 | +0.00(+0.00%) |
Jun 14, 2007 | 4.150 | 4.267 | 4.150 | 4.200 | 13,000 | -0.05(-1.18%) |
Jun 13, 2007 | 4.150 | 4.250 | 4.150 | 4.250 | 19,800 | +0.00(+0.00%) |
Jun 12, 2007 | 4.290 | 4.290 | 4.150 | 4.250 | 9,800 | +0.00(+0.00%) |
Jun 11, 2007 | 4.210 | 4.270 | 4.210 | 4.250 | 16,100 | -0.07(-1.62%) |
Jun 08, 2007 | 4.320 | 4.370 | 4.200 | 4.320 | 4,700 | +0.00(+0.00%) |
Jun 07, 2007 | 4.340 | 4.450 | 4.220 | 4.320 | 10,415 | -0.08(-1.82%) |
Jun 06, 2007 | 4.300 | 4.450 | 4.300 | 4.400 | 18,890 | +0.10(+2.33%) |
Jun 05, 2007 | 4.430 | 4.450 | 4.210 | 4.300 | 17,223 | -0.15(-3.37%) |
Jun 04, 2007 | 4.400 | 4.450 | 4.200 | 4.450 | 32,284 | +0.00(+0.00%) |
Jun 01, 2007 | 4.450 | 4.450 | 4.350 | 4.450 | 11,278 | -0.05(-1.11%) |
May 31, 2007 | 4.360 | 4.500 | 4.360 | 4.500 | 39,760 | +0.14(+3.21%) |
May 30, 2007 | 4.400 | 4.450 | 4.260 | 4.360 | 21,833 | -0.04(-0.91%) |
May 29, 2007 | 4.400 | 4.450 | 4.240 | 4.400 | 24,335 | +0.09(+2.09%) |
May 25, 2007 | 4.410 | 4.430 | 4.310 | 4.310 | 6,785 | -0.13(-2.93%) |
May 24, 2007 | 4.350 | 4.470 | 4.210 | 4.440 | 12,456 | +0.09(+2.07%) |
May 23, 2007 | 4.150 | 4.450 | 4.150 | 4.350 | 20,981 | +0.16(+3.82%) |
May 22, 2007 | 4.200 | 4.500 | 4.000 | 4.190 | 125,149 | -0.73(-14.84%) |
May 21, 2007 | 4.990 | 5.000 | 4.900 | 4.920 | 45,605 | +0.04(+0.82%) |
May 18, 2007 | 4.990 | 5.000 | 4.830 | 4.880 | 166,626 | -0.05(-1.01%) |
May 17, 2007 | 4.840 | 4.950 | 4.821 | 4.930 | 37,222 | +0.09(+1.86%) |
May 16, 2007 | 4.400 | 4.850 | 4.400 | 4.840 | 59,341 | +0.47(+10.76%) |
May 15, 2007 | 4.490 | 4.600 | 4.370 | 4.370 | 15,760 | -0.13(-2.89%) |
May 14, 2007 | 4.750 | 4.750 | 4.500 | 4.500 | 40,480 | -0.20(-4.25%) |
May 11, 2007 | 4.650 | 4.700 | 4.550 | 4.700 | 20,247 | +0.05(+1.07%) |
May 10, 2007 | 4.670 | 4.720 | 4.550 | 4.650 | 7,894 | +0.01(+0.22%) |
May 09, 2007 | 4.550 | 4.750 | 4.550 | 4.640 | 26,816 | +0.09(+1.98%) |
May 08, 2007 | 4.560 | 4.610 | 4.550 | 4.550 | 10,365 | -0.05(-1.09%) |
May 07, 2007 | 4.680 | 4.740 | 4.550 | 4.600 | 16,326 | -0.07(-1.50%) |
May 04, 2007 | 4.710 | 4.730 | 4.650 | 4.670 | 7,280 | +0.01(+0.21%) |
May 03, 2007 | 4.690 | 4.720 | 4.550 | 4.660 | 10,199 | +0.05(+1.08%) |
May 02, 2007 | 4.550 | 4.780 | 4.550 | 4.610 | 5,388 | +0.07(+1.54%) |