Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.695 | 3.712 | 3.630 | 3.630 | 16,248 | -0.04(-1.07%) |
Jul 30, 2007 | 3.748 | 3.812 | 3.648 | 3.670 | 64,992 | -0.08(-2.10%) |
Jul 27, 2007 | 3.720 | 3.748 | 3.720 | 3.748 | 2,241 | -0.02(-0.47%) |
Jul 26, 2007 | 3.787 | 3.787 | 3.766 | 3.766 | 33,056 | -0.11(-2.94%) |
Jul 25, 2007 | 3.944 | 3.944 | 3.845 | 3.880 | 8,404 | -0.12(-2.95%) |
Jul 24, 2007 | 4.087 | 4.102 | 3.998 | 3.998 | 23,531 | -0.10(-2.52%) |
Jul 23, 2007 | 3.934 | 4.102 | 3.934 | 4.102 | 19,049 | +0.01(+0.36%) |
Jul 20, 2007 | 3.927 | 4.109 | 3.927 | 4.087 | 15,967 | +0.20(+5.13%) |
Jul 19, 2007 | 3.755 | 3.887 | 3.752 | 3.887 | 81,240 | +0.10(+2.74%) |
Jul 18, 2007 | 3.816 | 3.848 | 3.780 | 3.784 | 18,769 | -0.07(-1.94%) |
Jul 17, 2007 | 3.977 | 3.977 | 3.834 | 3.859 | 15,687 | -0.16(-3.91%) |
Jul 16, 2007 | 4.069 | 4.069 | 3.952 | 4.016 | 17,648 | -0.09(-2.17%) |
Jul 13, 2007 | 4.034 | 4.105 | 3.998 | 4.105 | 14,847 | +0.06(+1.59%) |
Jul 12, 2007 | 4.077 | 4.112 | 4.041 | 4.041 | 4,762 | -0.01(-0.26%) |
Jul 11, 2007 | 4.052 | 4.084 | 4.052 | 4.052 | 3,361 | -0.05(-1.30%) |
Jul 10, 2007 | 4.044 | 4.105 | 4.044 | 4.105 | 560 | +0.01(+0.17%) |
Jul 09, 2007 | 4.069 | 4.098 | 4.044 | 4.098 | 1,120 | -0.06(-1.37%) |
Jul 06, 2007 | 4.119 | 4.159 | 4.119 | 4.155 | 2,801 | +0.05(+1.13%) |
Jul 05, 2007 | 4.019 | 4.123 | 4.016 | 4.109 | 2,801 | +0.04(+0.97%) |
Jul 03, 2007 | 4.034 | 4.109 | 4.034 | 4.069 | 15,407 | +0.02(+0.62%) |
Jul 02, 2007 | 3.966 | 4.105 | 3.966 | 4.044 | 14,847 | +0.08(+1.98%) |
Jun 29, 2007 | 3.741 | 3.966 | 3.666 | 3.966 | 17,368 | +0.21(+5.61%) |
Jun 28, 2007 | 3.723 | 3.755 | 3.659 | 3.755 | 8,404 | +0.02(+0.67%) |
Jun 27, 2007 | 3.727 | 3.780 | 3.727 | 3.730 | 7,843 | -0.05(-1.32%) |
Jun 26, 2007 | 3.741 | 3.859 | 3.741 | 3.780 | 9,244 | +0.06(+1.63%) |
Jun 25, 2007 | 3.652 | 3.720 | 3.648 | 3.720 | 10,925 | +0.05(+1.46%) |
Jun 22, 2007 | 3.648 | 3.720 | 3.648 | 3.666 | 2,801 | +0.02(+0.49%) |
Jun 21, 2007 | 3.648 | 3.698 | 3.630 | 3.648 | 27,733 | +0.04(+1.09%) |
Jun 20, 2007 | 3.645 | 3.652 | 3.609 | 3.609 | 13,166 | -0.06(-1.56%) |
Jun 19, 2007 | 3.634 | 3.687 | 3.634 | 3.666 | 1,120 | +0.00(+0.00%) |
Jun 18, 2007 | 3.820 | 3.820 | 3.655 | 3.666 | 5,322 | -0.12(-3.11%) |
Jun 15, 2007 | 3.784 | 3.784 | 3.784 | 3.784 | 560 | +0.10(+2.81%) |
Jun 14, 2007 | 3.659 | 3.734 | 3.659 | 3.680 | 3,641 | -0.01(-0.38%) |
Jun 13, 2007 | 3.598 | 3.695 | 3.552 | 3.695 | 13,726 | +0.12(+3.40%) |
Jun 12, 2007 | 3.684 | 3.702 | 3.359 | 3.573 | 7,563 | -0.07(-2.05%) |
Jun 11, 2007 | 3.612 | 3.648 | 3.598 | 3.648 | 19,049 | +0.09(+2.51%) |
Jun 08, 2007 | 3.559 | 3.570 | 3.559 | 3.559 | 19,889 | -0.01(-0.20%) |
Jun 07, 2007 | 3.534 | 3.578 | 3.505 | 3.566 | 444,860 | -0.00(-0.07%) |
Jun 06, 2007 | 3.498 | 3.570 | 3.480 | 3.569 | 14,567 | +0.07(+2.01%) |
Jun 05, 2007 | 3.502 | 3.580 | 3.484 | 3.498 | 13,446 | -0.02(-0.71%) |
Jun 04, 2007 | 3.495 | 3.541 | 3.491 | 3.523 | 33,616 | +0.01(+0.41%) |
Jun 01, 2007 | 3.509 | 3.509 | 3.509 | 3.509 | 1,120 | -0.02(-0.51%) |
May 31, 2007 | 3.548 | 3.570 | 3.527 | 3.527 | 12,326 | -0.04(-1.20%) |
May 30, 2007 | 3.545 | 3.602 | 3.545 | 3.570 | 5,602 | -0.02(-0.50%) |
May 29, 2007 | 3.595 | 3.612 | 3.552 | 3.588 | 2,521 | +0.05(+1.52%) |
May 25, 2007 | 3.484 | 3.563 | 3.438 | 3.534 | 28,574 | +0.05(+1.33%) |
May 24, 2007 | 3.577 | 3.623 | 3.445 | 3.488 | 37,818 | -0.14(-3.74%) |
May 23, 2007 | 3.695 | 3.727 | 3.570 | 3.623 | 56,588 | -0.07(-2.03%) |
May 22, 2007 | 3.784 | 3.787 | 3.698 | 3.698 | 26,613 | -0.09(-2.36%) |
May 21, 2007 | 3.837 | 3.837 | 3.784 | 3.787 | 21,570 | -0.05(-1.30%) |
May 18, 2007 | 3.837 | 3.837 | 3.802 | 3.837 | 6,723 | -0.04(-1.10%) |
May 17, 2007 | 3.887 | 3.955 | 3.873 | 3.880 | 10,925 | -0.09(-2.16%) |
May 16, 2007 | 3.966 | 4.016 | 3.944 | 3.966 | 30,815 | -0.01(-0.36%) |
May 15, 2007 | 3.969 | 3.980 | 3.927 | 3.980 | 11,485 | +0.00(+0.00%) |
May 14, 2007 | 3.948 | 3.980 | 3.948 | 3.980 | 5,602 | +0.02(+0.45%) |
May 11, 2007 | 3.998 | 4.002 | 3.820 | 3.962 | 17,368 | -0.04(-0.98%) |
May 10, 2007 | 4.002 | 4.002 | 3.962 | 4.002 | 13,166 | -0.05(-1.15%) |
May 09, 2007 | 4.019 | 4.048 | 3.977 | 4.048 | 3,641 | -0.02(-0.61%) |
May 08, 2007 | 3.991 | 4.094 | 3.991 | 4.073 | 13,446 | +0.04(+0.97%) |
May 07, 2007 | 4.016 | 4.059 | 4.016 | 4.034 | 2,801 | +0.02(+0.44%) |
May 04, 2007 | 3.984 | 4.016 | 3.984 | 4.016 | 29,134 | +0.03(+0.81%) |
May 03, 2007 | 3.984 | 3.984 | 3.984 | 3.984 | 0 | +0.00(+0.00%) |
May 02, 2007 | 4.016 | 4.016 | 3.984 | 3.984 | 3,921 | -0.01(-0.36%) |