Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.946 | 3.990 | 3.925 | 3.925 | 481,305 | -0.00(-0.07%) |
Jul 30, 2007 | 3.896 | 3.937 | 3.855 | 3.928 | 459,490 | +0.04(+0.98%) |
Jul 27, 2007 | 3.843 | 3.922 | 3.826 | 3.890 | 937,386 | +0.04(+1.14%) |
Jul 26, 2007 | 3.861 | 3.952 | 3.652 | 3.846 | 1,497,773 | -0.13(-3.39%) |
Jul 25, 2007 | 4.025 | 4.063 | 3.981 | 3.981 | 596,178 | -0.05(-1.17%) |
Jul 24, 2007 | 4.054 | 4.084 | 4.028 | 4.028 | 690,939 | -0.06(-1.44%) |
Jul 23, 2007 | 4.092 | 4.116 | 4.034 | 4.087 | 931,251 | -0.05(-1.21%) |
Jul 20, 2007 | 4.139 | 4.157 | 4.136 | 4.136 | 426,084 | +0.00(+0.00%) |
Jul 19, 2007 | 4.142 | 4.189 | 4.136 | 4.136 | 720,254 | +0.00(+0.00%) |
Jul 18, 2007 | 4.181 | 4.201 | 4.136 | 4.136 | 528,686 | -0.05(-1.12%) |
Jul 17, 2007 | 4.242 | 4.242 | 4.183 | 4.183 | 600,950 | -0.04(-0.90%) |
Jul 16, 2007 | 4.257 | 4.269 | 4.222 | 4.222 | 438,356 | -0.05(-1.10%) |
Jul 13, 2007 | 4.242 | 4.283 | 4.236 | 4.269 | 471,420 | +0.03(+0.69%) |
Jul 12, 2007 | 4.251 | 4.274 | 4.239 | 4.239 | 526,641 | -0.02(-0.41%) |
Jul 11, 2007 | 4.280 | 4.310 | 4.257 | 4.257 | 529,708 | -0.02(-0.55%) |
Jul 10, 2007 | 4.310 | 4.310 | 4.277 | 4.280 | 405,292 | -0.04(-0.88%) |
Jul 09, 2007 | 4.330 | 4.330 | 4.292 | 4.318 | 553,228 | -0.01(-0.14%) |
Jul 06, 2007 | 4.313 | 4.324 | 4.298 | 4.324 | 396,429 | +0.03(+0.61%) |
Jul 05, 2007 | 4.310 | 4.324 | 4.289 | 4.298 | 472,443 | -0.01(-0.34%) |
Jul 03, 2007 | 4.280 | 4.313 | 4.280 | 4.313 | 396,770 | +0.04(+0.89%) |
Jul 02, 2007 | 4.248 | 4.274 | 4.233 | 4.274 | 661,965 | +0.04(+0.83%) |
Jun 29, 2007 | 4.251 | 4.254 | 4.227 | 4.239 | 332,346 | +0.01(+0.28%) |
Jun 28, 2007 | 4.219 | 4.245 | 4.210 | 4.227 | 503,121 | +0.01(+0.35%) |
Jun 27, 2007 | 4.204 | 4.213 | 4.175 | 4.213 | 537,548 | -0.01(-0.21%) |
Jun 26, 2007 | 4.248 | 4.248 | 4.195 | 4.222 | 605,381 | +0.00(+0.00%) |
Jun 25, 2007 | 4.245 | 4.260 | 4.207 | 4.222 | 622,765 | -0.04(-1.03%) |
Jun 22, 2007 | 4.271 | 4.271 | 4.216 | 4.266 | 623,447 | -0.01(-0.14%) |
Jun 21, 2007 | 4.313 | 4.313 | 4.248 | 4.271 | 758,772 | -0.04(-0.82%) |
Jun 20, 2007 | 4.339 | 4.341 | 4.283 | 4.307 | 777,860 | -0.03(-0.74%) |
Jun 19, 2007 | 4.310 | 4.339 | 4.301 | 4.339 | 592,428 | +0.03(+0.68%) |
Jun 18, 2007 | 4.310 | 4.313 | 4.292 | 4.310 | 511,642 | +0.01(+0.20%) |
Jun 15, 2007 | 4.283 | 4.310 | 4.271 | 4.301 | 576,407 | +0.02(+0.48%) |
Jun 14, 2007 | 4.239 | 4.280 | 4.239 | 4.280 | 703,551 | +0.04(+0.97%) |
Jun 13, 2007 | 4.216 | 4.248 | 4.213 | 4.239 | 419,608 | -0.01(-0.28%) |
Jun 12, 2007 | 4.257 | 4.269 | 4.227 | 4.251 | 593,110 | -0.02(-0.41%) |
Jun 11, 2007 | 4.254 | 4.277 | 4.251 | 4.269 | 538,230 | +0.01(+0.34%) |
Jun 08, 2007 | 4.307 | 4.307 | 4.225 | 4.254 | 922,729 | -0.05(-1.23%) |
Jun 07, 2007 | 4.342 | 4.357 | 4.254 | 4.307 | 806,493 | -0.04(-0.94%) |
Jun 06, 2007 | 4.371 | 4.371 | 4.313 | 4.348 | 947,612 | -0.02(-0.54%) |
Jun 05, 2007 | 4.371 | 4.386 | 4.357 | 4.371 | 536,867 | +0.02(+0.40%) |
Jun 04, 2007 | 4.348 | 4.386 | 4.348 | 4.354 | 556,296 | -0.01(-0.27%) |
Jun 01, 2007 | 4.330 | 4.368 | 4.330 | 4.365 | 544,707 | +0.04(+1.02%) |
May 31, 2007 | 4.298 | 4.327 | 4.298 | 4.321 | 604,358 | +0.04(+0.89%) |
May 30, 2007 | 4.292 | 4.304 | 4.263 | 4.283 | 987,494 | -0.01(-0.34%) |
May 29, 2007 | 4.318 | 4.321 | 4.286 | 4.298 | 576,407 | -0.00(-0.07%) |
May 25, 2007 | 4.318 | 4.336 | 4.277 | 4.301 | 703,892 | +0.00(+0.00%) |
May 24, 2007 | 4.362 | 4.362 | 4.274 | 4.301 | 1,094,867 | -0.06(-1.41%) |
May 23, 2007 | 4.377 | 4.380 | 4.342 | 4.362 | 945,908 | -0.01(-0.13%) |
May 22, 2007 | 4.383 | 4.386 | 4.357 | 4.368 | 510,961 | -0.01(-0.20%) |
May 21, 2007 | 4.371 | 4.380 | 4.354 | 4.377 | 696,393 | -0.00(-0.07%) |
May 18, 2007 | 4.395 | 4.398 | 4.365 | 4.380 | 511,642 | -0.02(-0.40%) |
May 17, 2007 | 4.374 | 4.398 | 4.359 | 4.398 | 591,746 | +0.01(+0.13%) |
May 16, 2007 | 4.371 | 4.392 | 4.371 | 4.392 | 632,650 | +0.02(+0.54%) |
May 15, 2007 | 4.383 | 4.401 | 4.357 | 4.368 | 804,107 | -0.02(-0.47%) |
May 14, 2007 | 4.403 | 4.412 | 4.371 | 4.389 | 607,085 | -0.01(-0.27%) |
May 11, 2007 | 4.365 | 4.406 | 4.345 | 4.401 | 865,463 | +0.03(+0.74%) |
May 10, 2007 | 4.418 | 4.421 | 4.345 | 4.368 | 971,814 | -0.05(-1.06%) |
May 09, 2007 | 4.406 | 4.424 | 4.401 | 4.415 | 803,766 | +0.02(+0.40%) |
May 08, 2007 | 4.415 | 4.424 | 4.398 | 4.398 | 502,780 | -0.01(-0.33%) |
May 07, 2007 | 4.409 | 4.430 | 4.401 | 4.412 | 551,865 | +0.01(+0.33%) |
May 04, 2007 | 4.401 | 4.418 | 4.398 | 4.398 | 545,388 | +0.00(+0.07%) |
May 03, 2007 | 4.398 | 4.412 | 4.392 | 4.395 | 493,235 | +0.01(+0.13%) |
May 02, 2007 | 4.403 | 4.418 | 4.386 | 4.389 | 683,781 | -0.00(-0.07%) |