Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.385 | 3.448 | 3.346 | 3.398 | 291,778 | +0.02(+0.62%) |
Jul 30, 2007 | 3.409 | 3.409 | 3.359 | 3.378 | 121,611 | -0.01(-0.15%) |
Jul 27, 2007 | 3.375 | 3.391 | 3.349 | 3.383 | 117,629 | -0.01(-0.23%) |
Jul 26, 2007 | 3.401 | 3.422 | 3.333 | 3.391 | 200,518 | -0.01(-0.38%) |
Jul 25, 2007 | 3.479 | 3.479 | 3.393 | 3.404 | 172,579 | -0.05(-1.36%) |
Jul 24, 2007 | 3.523 | 3.523 | 3.430 | 3.451 | 115,536 | -0.06(-1.63%) |
Jul 23, 2007 | 3.539 | 3.539 | 3.503 | 3.508 | 113,835 | -0.00(-0.07%) |
Jul 20, 2007 | 3.523 | 3.544 | 3.500 | 3.510 | 101,290 | -0.03(-0.81%) |
Jul 19, 2007 | 3.570 | 3.570 | 3.531 | 3.539 | 123,381 | -0.03(-0.88%) |
Jul 18, 2007 | 3.622 | 3.638 | 3.557 | 3.570 | 148,948 | -0.07(-1.79%) |
Jul 17, 2007 | 3.633 | 3.651 | 3.622 | 3.635 | 79,467 | -0.00(-0.07%) |
Jul 16, 2007 | 3.617 | 3.656 | 3.609 | 3.638 | 118,381 | +0.00(+0.07%) |
Jul 13, 2007 | 3.628 | 3.654 | 3.620 | 3.635 | 101,728 | -0.01(-0.29%) |
Jul 12, 2007 | 3.646 | 3.672 | 3.622 | 3.646 | 132,996 | +0.00(+0.07%) |
Jul 11, 2007 | 3.617 | 3.659 | 3.615 | 3.643 | 135,254 | +0.00(+0.00%) |
Jul 10, 2007 | 3.633 | 3.667 | 3.609 | 3.643 | 217,913 | +0.02(+0.50%) |
Jul 09, 2007 | 3.659 | 3.659 | 3.615 | 3.625 | 204,339 | -0.05(-1.28%) |
Jul 06, 2007 | 3.690 | 3.695 | 3.646 | 3.672 | 140,968 | -0.01(-0.21%) |
Jul 05, 2007 | 3.721 | 3.721 | 3.678 | 3.680 | 48,782 | -0.07(-1.81%) |
Jul 03, 2007 | 3.729 | 3.747 | 3.714 | 3.747 | 52,664 | +0.01(+0.35%) |
Jul 02, 2007 | 3.727 | 3.745 | 3.695 | 3.734 | 201,885 | +0.03(+0.91%) |
Jun 29, 2007 | 3.742 | 3.760 | 3.643 | 3.701 | 669,008 | -0.04(-1.18%) |
Jun 28, 2007 | 3.688 | 3.747 | 3.688 | 3.745 | 379,940 | +0.04(+0.97%) |
Jun 27, 2007 | 3.685 | 3.747 | 3.677 | 3.709 | 448,245 | -0.00(-0.06%) |
Jun 26, 2007 | 3.820 | 3.836 | 3.664 | 3.711 | 348,952 | -0.11(-2.80%) |
Jun 25, 2007 | 3.885 | 3.885 | 3.763 | 3.818 | 507,334 | -0.07(-1.87%) |
Jun 22, 2007 | 3.792 | 3.891 | 3.753 | 3.891 | 5,440,951 | +0.07(+1.84%) |
Jun 21, 2007 | 3.714 | 3.833 | 3.714 | 3.820 | 310,341 | +0.08(+2.16%) |
Jun 20, 2007 | 3.789 | 3.826 | 3.727 | 3.740 | 259,580 | -0.05(-1.44%) |
Jun 19, 2007 | 3.813 | 3.813 | 3.760 | 3.794 | 216,573 | -0.03(-0.75%) |
Jun 18, 2007 | 3.815 | 3.826 | 3.760 | 3.823 | 211,965 | +0.02(+0.41%) |
Jun 15, 2007 | 3.711 | 3.823 | 3.659 | 3.807 | 518,777 | +0.15(+3.98%) |
Jun 14, 2007 | 3.664 | 3.695 | 3.641 | 3.662 | 207,741 | +0.00(+0.07%) |
Jun 13, 2007 | 3.643 | 3.672 | 3.612 | 3.659 | 178,557 | +0.04(+1.01%) |
Jun 12, 2007 | 3.633 | 3.677 | 3.604 | 3.622 | 211,581 | -0.03(-0.71%) |
Jun 11, 2007 | 3.651 | 3.698 | 3.641 | 3.648 | 165,091 | +0.00(+0.07%) |
Jun 08, 2007 | 3.622 | 3.682 | 3.615 | 3.646 | 175,082 | -0.00(-0.07%) |
Jun 07, 2007 | 3.656 | 3.698 | 3.617 | 3.648 | 276,975 | -0.03(-0.78%) |
Jun 06, 2007 | 3.682 | 3.711 | 3.659 | 3.677 | 147,941 | -0.04(-1.05%) |
Jun 05, 2007 | 3.685 | 3.721 | 3.662 | 3.716 | 250,422 | +0.01(+0.28%) |
Jun 04, 2007 | 3.711 | 3.745 | 3.684 | 3.706 | 191,698 | -0.01(-0.28%) |
Jun 01, 2007 | 3.753 | 3.781 | 3.711 | 3.716 | 312,998 | -0.08(-1.99%) |
May 31, 2007 | 3.787 | 3.792 | 3.721 | 3.792 | 312,772 | +0.02(+0.55%) |
May 30, 2007 | 3.714 | 3.771 | 3.711 | 3.771 | 137,105 | +0.04(+1.05%) |
May 29, 2007 | 3.719 | 3.760 | 3.706 | 3.732 | 163,079 | -0.00(-0.07%) |
May 25, 2007 | 3.781 | 3.781 | 3.708 | 3.734 | 159,715 | -0.04(-1.04%) |
May 24, 2007 | 3.703 | 3.776 | 3.685 | 3.773 | 280,773 | +0.04(+1.19%) |
May 23, 2007 | 3.760 | 3.760 | 3.682 | 3.729 | 140,004 | -0.02(-0.49%) |
May 22, 2007 | 3.659 | 3.763 | 3.659 | 3.747 | 115,467 | +0.09(+2.49%) |
May 21, 2007 | 3.698 | 3.727 | 3.648 | 3.656 | 242,773 | -0.03(-0.92%) |
May 18, 2007 | 3.714 | 3.714 | 3.675 | 3.690 | 112,806 | -0.02(-0.56%) |
May 17, 2007 | 3.701 | 3.719 | 3.682 | 3.711 | 154,681 | +0.01(+0.21%) |
May 16, 2007 | 3.714 | 3.721 | 3.672 | 3.703 | 225,424 | +0.03(+0.71%) |
May 15, 2007 | 3.724 | 3.771 | 3.677 | 3.677 | 240,358 | -0.06(-1.60%) |
May 14, 2007 | 3.740 | 3.768 | 3.724 | 3.737 | 169,042 | -0.03(-0.69%) |
May 11, 2007 | 3.716 | 3.779 | 3.706 | 3.763 | 110,878 | +0.05(+1.40%) |
May 10, 2007 | 3.766 | 3.789 | 3.711 | 3.711 | 188,737 | -0.07(-1.93%) |
May 09, 2007 | 3.776 | 3.797 | 3.745 | 3.784 | 167,529 | +0.01(+0.14%) |
May 08, 2007 | 3.768 | 3.789 | 3.740 | 3.779 | 114,545 | +0.00(+0.00%) |
May 07, 2007 | 3.797 | 3.813 | 3.745 | 3.779 | 120,647 | +0.01(+0.21%) |
May 04, 2007 | 3.766 | 3.797 | 3.742 | 3.771 | 167,445 | +0.01(+0.14%) |
May 03, 2007 | 3.734 | 3.787 | 3.734 | 3.766 | 98,460 | +0.04(+1.05%) |
May 02, 2007 | 3.745 | 3.787 | 3.719 | 3.727 | 108,866 | -0.02(-0.42%) |