Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.754 | 2.948 | 2.746 | 2.933 | 18,499 | +0.18(+6.50%) |
Jul 30, 2007 | 2.831 | 2.831 | 2.746 | 2.754 | 11,090 | -0.12(-4.32%) |
Jul 27, 2007 | 2.824 | 2.917 | 2.785 | 2.878 | 29,317 | +0.00(+0.00%) |
Jul 26, 2007 | 2.925 | 2.971 | 2.878 | 2.878 | 35,899 | -0.08(-2.63%) |
Jul 25, 2007 | 3.073 | 3.073 | 2.933 | 2.956 | 33,877 | -0.23(-7.09%) |
Jul 24, 2007 | 2.917 | 3.181 | 2.917 | 3.181 | 26,235 | +0.26(+9.07%) |
Jul 23, 2007 | 2.995 | 3.080 | 2.917 | 2.917 | 36,786 | -0.09(-3.10%) |
Jul 20, 2007 | 3.111 | 3.158 | 2.925 | 3.010 | 27,133 | -0.14(-4.44%) |
Jul 19, 2007 | 3.018 | 3.150 | 3.018 | 3.150 | 3,573 | +0.17(+5.74%) |
Jul 18, 2007 | 3.065 | 3.119 | 2.933 | 2.979 | 13,566 | -0.16(-4.96%) |
Jul 17, 2007 | 3.111 | 3.135 | 3.026 | 3.135 | 8,934 | +0.10(+3.33%) |
Jul 16, 2007 | 2.987 | 3.057 | 2.987 | 3.034 | 18,660 | +0.04(+1.30%) |
Jul 13, 2007 | 3.049 | 3.057 | 2.987 | 2.995 | 11,215 | -0.05(-1.79%) |
Jul 12, 2007 | 3.197 | 3.220 | 3.049 | 3.049 | 7,762 | -0.17(-5.31%) |
Jul 11, 2007 | 3.197 | 3.244 | 3.189 | 3.220 | 3,872 | -0.02(-0.48%) |
Jul 10, 2007 | 3.236 | 3.251 | 3.236 | 3.236 | 18,447 | -0.01(-0.24%) |
Jul 09, 2007 | 3.244 | 3.267 | 3.236 | 3.244 | 16,378 | -0.01(-0.33%) |
Jul 06, 2007 | 3.275 | 3.275 | 3.236 | 3.254 | 10,384 | -0.04(-1.33%) |
Jul 05, 2007 | 3.275 | 3.306 | 3.267 | 3.298 | 29,246 | +0.01(+0.24%) |
Jul 03, 2007 | 3.314 | 3.314 | 3.290 | 3.290 | 6,105 | -0.02(-0.70%) |
Jul 02, 2007 | 3.353 | 3.353 | 3.314 | 3.314 | 19,860 | -0.11(-3.18%) |
Jun 29, 2007 | 3.345 | 3.430 | 3.345 | 3.423 | 5,709 | -0.01(-0.23%) |
Jun 28, 2007 | 3.430 | 3.446 | 3.415 | 3.430 | 1,060 | +0.03(+0.92%) |
Jun 27, 2007 | 3.399 | 3.415 | 3.353 | 3.399 | 4,106 | -0.03(-0.91%) |
Jun 26, 2007 | 3.423 | 3.430 | 3.353 | 3.430 | 9,153 | -0.02(-0.68%) |
Jun 25, 2007 | 3.469 | 3.485 | 3.454 | 3.454 | 3,342 | -0.05(-1.55%) |
Jun 22, 2007 | 3.376 | 3.508 | 3.376 | 3.508 | 13,971 | +0.20(+6.12%) |
Jun 21, 2007 | 3.461 | 3.461 | 3.306 | 3.306 | 11,102 | -0.11(-3.19%) |
Jun 20, 2007 | 3.430 | 3.461 | 3.415 | 3.415 | 5,142 | +0.02(+0.69%) |
Jun 19, 2007 | 3.407 | 3.430 | 3.372 | 3.391 | 6,813 | -0.05(-1.36%) |
Jun 18, 2007 | 3.368 | 3.524 | 3.314 | 3.438 | 59,779 | +0.02(+0.45%) |
Jun 15, 2007 | 3.353 | 3.454 | 3.353 | 3.423 | 11,184 | +0.05(+1.62%) |
Jun 14, 2007 | 3.322 | 3.384 | 3.322 | 3.368 | 12,984 | +0.03(+0.93%) |
Jun 13, 2007 | 3.321 | 3.345 | 3.290 | 3.337 | 10,284 | +0.01(+0.23%) |
Jun 12, 2007 | 3.384 | 3.384 | 3.321 | 3.329 | 8,870 | -0.04(-1.15%) |
Jun 11, 2007 | 3.368 | 3.415 | 3.345 | 3.368 | 14,656 | +0.01(+0.23%) |
Jun 08, 2007 | 3.376 | 3.384 | 3.360 | 3.360 | 10,630 | +0.01(+0.23%) |
Jun 07, 2007 | 3.353 | 3.384 | 3.345 | 3.353 | 15,444 | +0.00(+0.00%) |
Jun 06, 2007 | 3.384 | 3.391 | 3.345 | 3.353 | 6,561 | -0.03(-0.92%) |
Jun 05, 2007 | 3.384 | 3.391 | 3.360 | 3.384 | 7,030 | +0.01(+0.23%) |
Jun 04, 2007 | 3.399 | 3.407 | 3.353 | 3.376 | 3,213 | +0.01(+0.23%) |
Jun 01, 2007 | 3.353 | 3.415 | 3.353 | 3.368 | 6,259 | -0.02(-0.46%) |
May 31, 2007 | 3.353 | 3.384 | 3.345 | 3.384 | 15,912 | -0.01(-0.23%) |
May 30, 2007 | 3.391 | 3.423 | 3.353 | 3.391 | 11,117 | +0.02(+0.46%) |
May 29, 2007 | 3.353 | 3.376 | 3.345 | 3.376 | 80,991 | -0.01(-0.23%) |
May 25, 2007 | 3.360 | 3.384 | 3.353 | 3.384 | 6,813 | +0.02(+0.46%) |
May 24, 2007 | 3.368 | 3.399 | 3.360 | 3.368 | 10,348 | -0.01(-0.23%) |
May 23, 2007 | 3.353 | 3.391 | 3.353 | 3.376 | 5,680 | -0.01(-0.23%) |
May 22, 2007 | 3.360 | 3.384 | 3.360 | 3.384 | 6,451 | -0.00(-0.00%) |
May 21, 2007 | 3.415 | 3.415 | 3.345 | 3.384 | 15,723 | +0.02(+0.46%) |
May 18, 2007 | 3.353 | 3.384 | 3.353 | 3.368 | 12,533 | +0.00(+0.00%) |
May 17, 2007 | 3.353 | 3.384 | 3.353 | 3.368 | 11,601 | -0.01(-0.23%) |
May 16, 2007 | 3.376 | 3.485 | 3.368 | 3.376 | 18,741 | +0.00(+0.00%) |
May 15, 2007 | 3.415 | 3.454 | 3.376 | 3.376 | 1,157 | -0.06(-1.81%) |
May 14, 2007 | 3.430 | 3.446 | 3.372 | 3.438 | 16,614 | +0.00(+0.00%) |
May 11, 2007 | 3.500 | 3.500 | 3.430 | 3.438 | 11,626 | -0.09(-2.43%) |
May 10, 2007 | 3.493 | 3.531 | 3.470 | 3.524 | 2,463 | +0.05(+1.34%) |
May 09, 2007 | 3.500 | 3.508 | 3.461 | 3.477 | 5,446 | +0.02(+0.45%) |
May 08, 2007 | 3.454 | 3.516 | 3.454 | 3.461 | 10,969 | -0.03(-0.89%) |
May 07, 2007 | 3.563 | 3.563 | 3.446 | 3.493 | 12,327 | -0.09(-2.60%) |
May 04, 2007 | 3.617 | 3.648 | 3.586 | 3.586 | 2,969 | -0.05(-1.50%) |
May 03, 2007 | 3.656 | 3.658 | 3.609 | 3.640 | 3,985 | -0.04(-1.06%) |
May 02, 2007 | 3.679 | 3.710 | 3.555 | 3.679 | 20,530 | +0.02(+0.64%) |