Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.792 | 3.807 | 3.792 | 3.798 | 3,908 | -0.00(-0.08%) |
Jul 30, 2007 | 3.801 | 3.801 | 3.776 | 3.801 | 1,954 | -0.01(-0.16%) |
Jul 27, 2007 | 3.807 | 3.807 | 3.776 | 3.807 | 9,771 | +0.02(+0.40%) |
Jul 26, 2007 | 3.792 | 3.807 | 3.761 | 3.792 | 24,102 | -0.02(-0.40%) |
Jul 25, 2007 | 3.810 | 3.810 | 3.792 | 3.807 | 2,605 | -0.03(-0.80%) |
Jul 24, 2007 | 3.927 | 3.927 | 3.838 | 3.838 | 26,056 | -0.10(-2.65%) |
Jul 23, 2007 | 3.942 | 3.942 | 3.942 | 3.942 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 3.939 | 3.942 | 3.939 | 3.942 | 977 | -0.00(-0.08%) |
Jul 19, 2007 | 3.945 | 3.954 | 3.945 | 3.945 | 3,908 | +0.00(+0.00%) |
Jul 18, 2007 | 3.945 | 3.945 | 3.945 | 3.945 | 2,279 | +0.00(+0.00%) |
Jul 17, 2007 | 3.945 | 3.954 | 3.945 | 3.945 | 40,062 | -0.03(-0.70%) |
Jul 16, 2007 | 3.957 | 3.973 | 3.957 | 3.973 | 651 | +0.00(+0.00%) |
Jul 13, 2007 | 3.970 | 3.985 | 3.939 | 3.973 | 5,211 | +0.00(+0.06%) |
Jul 12, 2007 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 3.970 | 3.976 | 3.970 | 3.970 | 1,954 | -0.01(-0.37%) |
Jul 10, 2007 | 4.000 | 4.000 | 3.985 | 3.985 | 2,279 | -0.03(-0.76%) |
Jul 09, 2007 | 3.991 | 4.016 | 3.991 | 4.016 | 651 | +0.02(+0.38%) |
Jul 06, 2007 | 4.022 | 4.022 | 4.000 | 4.000 | 4,559 | -0.02(-0.53%) |
Jul 05, 2007 | 4.068 | 4.068 | 4.007 | 4.022 | 19,868 | -0.04(-0.96%) |
Jul 03, 2007 | 4.062 | 4.083 | 4.061 | 4.061 | 3,257 | -0.01(-0.17%) |
Jul 02, 2007 | 4.007 | 4.068 | 4.007 | 4.068 | 12,702 | +0.06(+1.53%) |
Jun 29, 2007 | 3.915 | 4.007 | 3.899 | 4.007 | 32,245 | +0.08(+1.95%) |
Jun 28, 2007 | 3.899 | 3.930 | 3.884 | 3.930 | 14,982 | +0.02(+0.55%) |
Jun 27, 2007 | 3.884 | 3.908 | 3.884 | 3.908 | 3,582 | +0.03(+0.87%) |
Jun 26, 2007 | 3.862 | 3.875 | 3.862 | 3.875 | 10,097 | -0.01(-0.32%) |
Jun 25, 2007 | 3.915 | 3.915 | 3.887 | 3.887 | 24,102 | -0.01(-0.31%) |
Jun 22, 2007 | 3.945 | 3.945 | 3.899 | 3.899 | 22,474 | +0.02(+0.40%) |
Jun 21, 2007 | 0.0031 | 4.133 | 0.0798 | 3.884 | 19,868 | -0.00(-0.00%) |
Jun 20, 2007 | 3.853 | 3.899 | 3.853 | 3.884 | 15,959 | -0.02(-0.39%) |
Jun 19, 2007 | 3.884 | 3.899 | 3.868 | 3.899 | 26,382 | +0.00(+0.08%) |
Jun 18, 2007 | 3.893 | 3.896 | 3.884 | 3.896 | 8,142 | -0.00(-0.08%) |
Jun 15, 2007 | 3.878 | 3.899 | 3.878 | 3.899 | 3,257 | +0.02(+0.40%) |
Jun 14, 2007 | 3.868 | 3.884 | 3.868 | 3.884 | 1,954 | +0.03(+0.80%) |
Jun 13, 2007 | 3.838 | 3.853 | 3.838 | 3.853 | 2,605 | +0.03(+0.80%) |
Jun 12, 2007 | 3.807 | 3.822 | 3.792 | 3.822 | 13,354 | +0.00(+0.00%) |
Jun 11, 2007 | 3.819 | 3.822 | 3.792 | 3.822 | 15,634 | -0.01(-0.32%) |
Jun 08, 2007 | 3.838 | 3.868 | 3.835 | 3.835 | 23,776 | -0.01(-0.24%) |
Jun 07, 2007 | 3.868 | 3.868 | 3.813 | 3.844 | 24,102 | -0.03(-0.79%) |
Jun 06, 2007 | 3.868 | 3.899 | 3.868 | 3.875 | 14,982 | -0.01(-0.24%) |
Jun 05, 2007 | 3.905 | 3.905 | 3.868 | 3.884 | 39,736 | -0.05(-1.17%) |
Jun 04, 2007 | 3.899 | 3.930 | 3.899 | 3.930 | 3,582 | +0.03(+0.79%) |
Jun 01, 2007 | 3.942 | 3.942 | 3.884 | 3.899 | 32,571 | -0.05(-1.17%) |
May 31, 2007 | 3.930 | 3.945 | 3.930 | 3.945 | 5,211 | +0.00(+0.00%) |
May 30, 2007 | 3.945 | 3.945 | 3.915 | 3.945 | 6,514 | +0.02(+0.39%) |
May 29, 2007 | 3.930 | 3.930 | 3.930 | 3.930 | 77,519 | -0.02(-0.39%) |
May 25, 2007 | 3.945 | 3.945 | 3.945 | 3.945 | 3,582 | -0.02(-0.39%) |
May 24, 2007 | 3.930 | 3.961 | 3.930 | 3.961 | 1,302 | -0.02(-0.39%) |
May 23, 2007 | 4.000 | 4.007 | 3.961 | 3.976 | 14,982 | -0.02(-0.54%) |
May 22, 2007 | 4.007 | 4.007 | 3.982 | 3.997 | 2,279 | +0.00(+0.00%) |
May 21, 2007 | 3.991 | 3.997 | 3.991 | 3.997 | 2,279 | -0.01(-0.23%) |
May 18, 2007 | 3.936 | 4.007 | 3.936 | 4.007 | 10,422 | +0.08(+2.11%) |
May 17, 2007 | 3.899 | 3.924 | 3.899 | 3.924 | 977 | +0.02(+0.63%) |
May 16, 2007 | 3.853 | 3.899 | 3.853 | 3.899 | 9,771 | +0.02(+0.40%) |
May 15, 2007 | 3.887 | 3.948 | 3.884 | 3.884 | 11,399 | -0.03(-0.86%) |
May 14, 2007 | 3.918 | 3.945 | 3.918 | 3.918 | 977 | -0.04(-1.09%) |
May 11, 2007 | 3.991 | 3.991 | 3.945 | 3.961 | 23,776 | -0.05(-1.15%) |
May 10, 2007 | 3.964 | 4.007 | 3.964 | 4.007 | 6,514 | +0.00(+0.00%) |
May 09, 2007 | 3.976 | 4.022 | 3.976 | 4.007 | 2,605 | +0.02(+0.38%) |
May 08, 2007 | 3.961 | 3.991 | 3.961 | 3.991 | 977 | +0.00(+0.00%) |
May 07, 2007 | 3.933 | 3.991 | 3.933 | 3.991 | 2,931 | +0.05(+1.17%) |
May 04, 2007 | 3.945 | 3.976 | 3.918 | 3.945 | 12,051 | +0.00(+0.00%) |
May 03, 2007 | 3.918 | 3.945 | 3.918 | 3.945 | 3,908 | +0.02(+0.39%) |
May 02, 2007 | 3.902 | 3.951 | 3.868 | 3.930 | 82,405 | -0.05(-1.16%) |