Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.945 | 2.973 | 2.913 | 2.948 | 106,693 | +0.00(+0.12%) |
Jul 30, 2007 | 2.970 | 2.970 | 2.899 | 2.945 | 122,177 | -0.03(-1.07%) |
Jul 27, 2007 | 2.980 | 2.984 | 2.931 | 2.977 | 122,740 | +0.02(+0.84%) |
Jul 26, 2007 | 2.970 | 2.978 | 2.909 | 2.952 | 249,421 | -0.07(-2.46%) |
Jul 25, 2007 | 3.009 | 3.280 | 3.005 | 3.026 | 136,252 | -0.02(-0.82%) |
Jul 24, 2007 | 3.055 | 3.069 | 2.991 | 3.051 | 183,547 | -0.02(-0.69%) |
Jul 23, 2007 | 3.069 | 3.076 | 3.055 | 3.073 | 224,929 | +0.00(+0.00%) |
Jul 20, 2007 | 3.076 | 3.087 | 3.055 | 3.073 | 108,664 | -0.01(-0.46%) |
Jul 19, 2007 | 3.073 | 3.090 | 3.066 | 3.087 | 155,114 | +0.01(+0.46%) |
Jul 18, 2007 | 3.090 | 3.090 | 3.051 | 3.073 | 161,025 | -0.03(-1.03%) |
Jul 17, 2007 | 3.051 | 3.119 | 3.051 | 3.105 | 135,126 | +0.01(+0.34%) |
Jul 16, 2007 | 3.115 | 3.119 | 3.066 | 3.094 | 108,382 | -0.02(-0.67%) |
Jul 13, 2007 | 3.090 | 3.119 | 3.076 | 3.115 | 136,252 | +0.01(+0.45%) |
Jul 12, 2007 | 3.112 | 3.115 | 3.090 | 3.101 | 91,492 | +0.00(+0.00%) |
Jul 11, 2007 | 3.197 | 3.215 | 3.083 | 3.101 | 180,450 | -0.04(-1.24%) |
Jul 10, 2007 | 3.169 | 3.172 | 3.140 | 3.140 | 59,399 | -0.02(-0.56%) |
Jul 09, 2007 | 3.154 | 3.161 | 3.147 | 3.158 | 126,118 | -0.00(-0.11%) |
Jul 06, 2007 | 3.147 | 3.186 | 3.147 | 3.161 | 65,311 | +0.00(+0.00%) |
Jul 05, 2007 | 3.133 | 3.171 | 3.133 | 3.161 | 63,622 | +0.02(+0.56%) |
Jul 03, 2007 | 3.169 | 3.169 | 3.134 | 3.144 | 36,033 | -0.01(-0.34%) |
Jul 02, 2007 | 3.130 | 3.154 | 3.108 | 3.154 | 190,021 | -0.00(-0.11%) |
Jun 29, 2007 | 3.119 | 3.190 | 3.119 | 3.158 | 118,235 | +0.03(+1.02%) |
Jun 28, 2007 | 3.098 | 3.158 | 3.094 | 3.126 | 105,286 | +0.00(+0.00%) |
Jun 27, 2007 | 3.112 | 3.126 | 3.076 | 3.126 | 103,597 | +0.02(+0.57%) |
Jun 26, 2007 | 3.090 | 3.120 | 3.062 | 3.108 | 85,861 | -0.01(-0.34%) |
Jun 25, 2007 | 3.090 | 3.133 | 3.026 | 3.119 | 293,337 | +0.00(+0.11%) |
Jun 22, 2007 | 3.140 | 3.176 | 3.080 | 3.115 | 138,223 | -0.02(-0.78%) |
Jun 21, 2007 | 3.115 | 3.140 | 3.073 | 3.140 | 192,273 | +0.02(+0.56%) |
Jun 20, 2007 | 3.172 | 3.176 | 3.083 | 3.122 | 239,849 | -0.05(-1.57%) |
Jun 19, 2007 | 3.158 | 3.173 | 3.154 | 3.172 | 168,626 | +0.00(+0.00%) |
Jun 18, 2007 | 3.137 | 3.172 | 3.133 | 3.172 | 150,609 | +0.03(+0.90%) |
Jun 15, 2007 | 3.137 | 3.151 | 3.126 | 3.144 | 127,244 | +0.02(+0.68%) |
Jun 14, 2007 | 3.115 | 3.169 | 3.115 | 3.122 | 89,802 | -0.01(-0.23%) |
Jun 13, 2007 | 3.154 | 3.154 | 3.098 | 3.130 | 132,593 | +0.00(+0.00%) |
Jun 12, 2007 | 3.169 | 3.169 | 3.098 | 3.130 | 328,808 | +0.00(+0.11%) |
Jun 11, 2007 | 3.133 | 3.140 | 3.108 | 3.126 | 70,378 | +0.02(+0.57%) |
Jun 08, 2007 | 3.105 | 3.161 | 3.098 | 3.108 | 132,030 | -0.01(-0.23%) |
Jun 07, 2007 | 3.158 | 3.161 | 3.115 | 3.115 | 129,214 | -0.03(-0.90%) |
Jun 06, 2007 | 3.172 | 3.172 | 3.144 | 3.144 | 128,370 | -0.03(-0.90%) |
Jun 05, 2007 | 3.137 | 3.172 | 3.137 | 3.172 | 147,513 | +0.02(+0.56%) |
Jun 04, 2007 | 3.140 | 3.161 | 3.137 | 3.154 | 121,050 | +0.02(+0.79%) |
Jun 01, 2007 | 3.137 | 3.151 | 3.130 | 3.130 | 89,521 | +0.00(+0.00%) |
May 31, 2007 | 3.122 | 3.161 | 3.122 | 3.130 | 162,433 | -0.02(-0.68%) |
May 30, 2007 | 3.130 | 3.151 | 3.112 | 3.151 | 76,853 | +0.02(+0.80%) |
May 29, 2007 | 3.151 | 3.154 | 3.115 | 3.126 | 118,235 | -0.02(-0.79%) |
May 25, 2007 | 3.154 | 3.158 | 3.130 | 3.151 | 65,874 | -0.00(-0.11%) |
May 24, 2007 | 3.154 | 3.176 | 3.133 | 3.154 | 115,702 | -0.02(-0.56%) |
May 23, 2007 | 3.161 | 3.176 | 3.147 | 3.172 | 137,097 | +0.00(+0.11%) |
May 22, 2007 | 3.176 | 3.183 | 3.158 | 3.169 | 146,668 | -0.02(-0.56%) |
May 21, 2007 | 3.183 | 3.204 | 3.176 | 3.186 | 109,508 | -0.01(-0.22%) |
May 18, 2007 | 3.186 | 3.202 | 3.176 | 3.193 | 119,924 | -0.01(-0.22%) |
May 17, 2007 | 3.208 | 3.225 | 3.172 | 3.201 | 193,681 | -0.01(-0.44%) |
May 16, 2007 | 3.211 | 3.215 | 3.201 | 3.215 | 50,672 | +0.01(+0.33%) |
May 15, 2007 | 3.193 | 3.204 | 3.190 | 3.204 | 74,319 | +0.01(+0.22%) |
May 14, 2007 | 3.193 | 3.211 | 3.183 | 3.197 | 78,260 | +0.00(+0.11%) |
May 11, 2007 | 3.222 | 3.229 | 3.190 | 3.193 | 100,500 | -0.03(-0.88%) |
May 10, 2007 | 3.229 | 3.229 | 3.204 | 3.222 | 41,382 | -0.01(-0.22%) |
May 09, 2007 | 3.197 | 3.243 | 3.197 | 3.229 | 104,723 | +0.02(+0.78%) |
May 08, 2007 | 3.197 | 3.215 | 3.183 | 3.204 | 131,748 | +0.01(+0.33%) |
May 07, 2007 | 3.186 | 3.204 | 3.179 | 3.193 | 113,168 | +0.02(+0.56%) |
May 04, 2007 | 3.186 | 3.208 | 3.172 | 3.176 | 105,286 | -0.01(-0.22%) |
May 03, 2007 | 3.211 | 3.229 | 3.183 | 3.183 | 107,256 | -0.02(-0.67%) |
May 02, 2007 | 3.204 | 3.233 | 3.183 | 3.204 | 105,286 | +0.00(+0.00%) |