Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.033 | 4.033 | 3.832 | 3.957 | 50,934 | -0.07(-1.66%) |
Jul 30, 2007 | 3.928 | 4.050 | 3.847 | 4.024 | 33,421 | +0.03(+0.65%) |
Jul 27, 2007 | 3.824 | 4.015 | 3.801 | 3.998 | 15,776 | +0.15(+4.00%) |
Jul 26, 2007 | 4.004 | 4.021 | 3.772 | 3.844 | 31,125 | -0.03(-0.82%) |
Jul 25, 2007 | 3.806 | 3.931 | 3.786 | 3.876 | 41,166 | +0.03(+0.91%) |
Jul 24, 2007 | 3.960 | 4.062 | 3.774 | 3.841 | 70,216 | -0.19(-4.75%) |
Jul 23, 2007 | 4.201 | 4.201 | 4.033 | 4.033 | 57,425 | -0.03(-0.71%) |
Jul 20, 2007 | 4.175 | 4.175 | 4.035 | 4.062 | 15,941 | -0.09(-2.10%) |
Jul 19, 2007 | 4.175 | 4.175 | 4.066 | 4.149 | 21,860 | +0.03(+0.70%) |
Jul 18, 2007 | 4.053 | 4.120 | 4.053 | 4.120 | 12,336 | +0.04(+1.05%) |
Jul 17, 2007 | 4.114 | 4.117 | 4.067 | 4.077 | 13,277 | -0.04(-0.90%) |
Jul 16, 2007 | 4.114 | 4.114 | 4.096 | 4.114 | 17,420 | -0.00(-0.00%) |
Jul 13, 2007 | 4.062 | 4.117 | 4.062 | 4.114 | 20,708 | +0.01(+0.28%) |
Jul 12, 2007 | 4.123 | 4.140 | 4.070 | 4.102 | 34,451 | -0.03(-0.63%) |
Jul 11, 2007 | 4.227 | 4.227 | 4.123 | 4.128 | 19,819 | -0.08(-1.79%) |
Jul 10, 2007 | 4.096 | 4.236 | 4.065 | 4.204 | 31,780 | +0.05(+1.25%) |
Jul 09, 2007 | 4.001 | 4.198 | 3.993 | 4.152 | 27,871 | +0.22(+5.54%) |
Jul 06, 2007 | 3.786 | 3.975 | 3.786 | 3.934 | 20,319 | +0.11(+2.81%) |
Jul 05, 2007 | 3.830 | 3.830 | 3.801 | 3.827 | 21,753 | -0.00(-0.08%) |
Jul 03, 2007 | 4.001 | 4.001 | 3.801 | 3.830 | 13,949 | +0.01(+0.38%) |
Jul 02, 2007 | 3.928 | 4.001 | 3.815 | 3.815 | 20,705 | -0.13(-3.21%) |
Jun 29, 2007 | 4.041 | 4.041 | 3.902 | 3.942 | 41,755 | -0.16(-3.99%) |
Jun 28, 2007 | 4.091 | 4.105 | 4.091 | 4.105 | 2,412 | +0.01(+0.35%) |
Jun 27, 2007 | 4.120 | 4.120 | 4.062 | 4.091 | 22,208 | -0.07(-1.67%) |
Jun 26, 2007 | 4.192 | 4.192 | 4.125 | 4.160 | 22,811 | +0.03(+0.74%) |
Jun 25, 2007 | 4.207 | 4.207 | 4.091 | 4.130 | 43,692 | +0.01(+0.31%) |
Jun 22, 2007 | 4.027 | 4.117 | 4.024 | 4.117 | 43,899 | +0.10(+2.45%) |
Jun 21, 2007 | 4.015 | 4.027 | 3.917 | 4.018 | 21,550 | +0.00(+0.07%) |
Jun 20, 2007 | 4.002 | 4.018 | 3.970 | 4.015 | 8,617 | +0.01(+0.29%) |
Jun 19, 2007 | 3.975 | 4.017 | 3.946 | 4.004 | 31,366 | +0.14(+3.53%) |
Jun 18, 2007 | 3.957 | 3.957 | 3.821 | 3.867 | 37,226 | -0.02(-0.45%) |
Jun 15, 2007 | 3.975 | 3.975 | 3.803 | 3.885 | 27,919 | -0.05(-1.18%) |
Jun 14, 2007 | 3.972 | 3.972 | 3.861 | 3.931 | 31,711 | -0.02(-0.51%) |
Jun 13, 2007 | 3.850 | 3.975 | 3.783 | 3.951 | 36,192 | +0.08(+1.95%) |
Jun 12, 2007 | 3.908 | 3.908 | 3.653 | 3.876 | 69,627 | +0.03(+0.75%) |
Jun 11, 2007 | 4.067 | 4.067 | 3.792 | 3.847 | 55,495 | +0.07(+1.77%) |
Jun 08, 2007 | 3.975 | 3.975 | 3.600 | 3.780 | 53,513 | +0.16(+4.29%) |
Jun 07, 2007 | 3.667 | 3.667 | 3.574 | 3.625 | 34,341 | -0.13(-3.37%) |
Jun 06, 2007 | 3.665 | 3.783 | 3.665 | 3.751 | 8,027 | +0.02(+0.54%) |
Jun 05, 2007 | 3.644 | 4.018 | 3.568 | 3.731 | 53,071 | +0.16(+4.55%) |
Jun 04, 2007 | 3.576 | 3.597 | 3.568 | 3.568 | 8,910 | -0.06(-1.60%) |
Jun 01, 2007 | 3.549 | 3.626 | 3.496 | 3.626 | 14,235 | +0.13(+3.82%) |
May 31, 2007 | 3.467 | 3.505 | 3.467 | 3.493 | 29,109 | -0.00(-0.08%) |
May 30, 2007 | 3.624 | 3.624 | 3.481 | 3.496 | 13,156 | +0.01(+0.42%) |
May 29, 2007 | 3.554 | 3.576 | 3.481 | 3.481 | 30,849 | -0.12(-3.30%) |
May 25, 2007 | 3.586 | 3.626 | 3.583 | 3.600 | 4,136 | +0.06(+1.64%) |
May 24, 2007 | 3.743 | 3.743 | 3.528 | 3.542 | 36,364 | -0.10(-2.79%) |
May 23, 2007 | 3.592 | 3.644 | 3.568 | 3.644 | 21,336 | +0.05(+1.45%) |
May 22, 2007 | 3.686 | 3.699 | 3.574 | 3.592 | 24,917 | -0.12(-3.28%) |
May 21, 2007 | 3.772 | 3.772 | 3.568 | 3.713 | 46,264 | -0.10(-2.74%) |
May 18, 2007 | 3.757 | 3.824 | 3.737 | 3.818 | 22,366 | +0.07(+1.83%) |
May 17, 2007 | 3.766 | 3.766 | 3.686 | 3.749 | 21,050 | +0.11(+2.98%) |
May 16, 2007 | 3.684 | 3.743 | 3.641 | 3.641 | 63,336 | -0.10(-2.71%) |
May 15, 2007 | 3.766 | 3.771 | 3.728 | 3.743 | 16,958 | +0.04(+1.20%) |
May 14, 2007 | 3.827 | 3.830 | 3.684 | 3.698 | 21,460 | -0.01(-0.34%) |
May 11, 2007 | 3.777 | 3.777 | 3.626 | 3.711 | 51,138 | -0.09(-2.37%) |
May 10, 2007 | 3.719 | 3.806 | 3.719 | 3.801 | 27,737 | +0.01(+0.31%) |
May 09, 2007 | 3.888 | 3.908 | 3.667 | 3.789 | 73,305 | +0.06(+1.56%) |
May 08, 2007 | 4.050 | 4.120 | 3.571 | 3.731 | 157,509 | -0.32(-7.81%) |
May 07, 2007 | 4.134 | 4.207 | 4.006 | 4.047 | 88,006 | -0.09(-2.11%) |
May 04, 2007 | 3.772 | 4.149 | 3.772 | 4.134 | 157,375 | +0.39(+10.46%) |
May 03, 2007 | 3.661 | 3.772 | 3.661 | 3.743 | 70,154 | +0.09(+2.38%) |
May 02, 2007 | 3.772 | 3.772 | 3.626 | 3.655 | 109,794 | +0.01(+0.32%) |