Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.810 | 3.825 | 3.810 | 3.816 | 3,890 | -0.00(-0.08%) |
Jul 30, 2007 | 3.819 | 3.819 | 3.794 | 3.819 | 1,945 | -0.01(-0.16%) |
Jul 27, 2007 | 3.825 | 3.825 | 3.794 | 3.825 | 9,725 | +0.02(+0.40%) |
Jul 26, 2007 | 3.810 | 3.825 | 3.779 | 3.810 | 23,989 | -0.02(-0.40%) |
Jul 25, 2007 | 3.828 | 3.828 | 3.810 | 3.825 | 2,593 | -0.03(-0.80%) |
Jul 24, 2007 | 3.945 | 3.945 | 3.856 | 3.856 | 25,934 | -0.10(-2.65%) |
Jul 23, 2007 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 3.958 | 3.961 | 3.958 | 3.961 | 972 | -0.00(-0.08%) |
Jul 19, 2007 | 3.964 | 3.973 | 3.964 | 3.964 | 3,890 | +0.00(+0.00%) |
Jul 18, 2007 | 3.964 | 3.964 | 3.964 | 3.964 | 2,269 | +0.00(+0.00%) |
Jul 17, 2007 | 3.964 | 3.973 | 3.964 | 3.964 | 39,873 | -0.03(-0.70%) |
Jul 16, 2007 | 3.976 | 3.992 | 3.976 | 3.992 | 648 | +0.00(+0.00%) |
Jul 13, 2007 | 3.989 | 4.004 | 3.958 | 3.992 | 5,186 | +0.00(+0.06%) |
Jul 12, 2007 | 3.989 | 3.989 | 3.989 | 3.989 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 3.989 | 3.995 | 3.989 | 3.989 | 1,945 | -0.01(-0.37%) |
Jul 10, 2007 | 4.019 | 4.019 | 4.004 | 4.004 | 2,269 | -0.03(-0.76%) |
Jul 09, 2007 | 4.010 | 4.035 | 4.010 | 4.035 | 648 | +0.02(+0.38%) |
Jul 06, 2007 | 4.041 | 4.041 | 4.019 | 4.019 | 4,538 | -0.02(-0.53%) |
Jul 05, 2007 | 4.087 | 4.087 | 4.026 | 4.041 | 19,774 | -0.04(-0.96%) |
Jul 03, 2007 | 4.081 | 4.103 | 4.080 | 4.080 | 3,241 | -0.01(-0.17%) |
Jul 02, 2007 | 4.026 | 4.087 | 4.026 | 4.087 | 12,642 | +0.06(+1.53%) |
Jun 29, 2007 | 3.933 | 4.026 | 3.918 | 4.026 | 32,093 | +0.08(+1.95%) |
Jun 28, 2007 | 3.918 | 3.948 | 3.902 | 3.948 | 14,912 | +0.02(+0.55%) |
Jun 27, 2007 | 3.902 | 3.927 | 3.902 | 3.927 | 3,565 | +0.03(+0.87%) |
Jun 26, 2007 | 3.881 | 3.893 | 3.881 | 3.893 | 10,049 | -0.01(-0.32%) |
Jun 25, 2007 | 3.933 | 3.933 | 3.905 | 3.905 | 23,989 | -0.01(-0.31%) |
Jun 22, 2007 | 3.964 | 3.964 | 3.918 | 3.918 | 22,368 | +0.02(+0.40%) |
Jun 21, 2007 | 0.0031 | 4.153 | 0.0802 | 3.902 | 19,774 | -0.00(-0.00%) |
Jun 20, 2007 | 3.871 | 3.918 | 3.871 | 3.902 | 15,884 | -0.02(-0.39%) |
Jun 19, 2007 | 3.902 | 3.918 | 3.887 | 3.918 | 26,258 | +0.00(+0.08%) |
Jun 18, 2007 | 3.911 | 3.915 | 3.902 | 3.915 | 8,104 | -0.00(-0.08%) |
Jun 15, 2007 | 3.896 | 3.918 | 3.896 | 3.918 | 3,241 | +0.02(+0.40%) |
Jun 14, 2007 | 3.887 | 3.902 | 3.887 | 3.902 | 1,945 | +0.03(+0.80%) |
Jun 13, 2007 | 3.856 | 3.871 | 3.856 | 3.871 | 2,593 | +0.03(+0.80%) |
Jun 12, 2007 | 3.825 | 3.841 | 3.810 | 3.841 | 13,291 | +0.00(+0.00%) |
Jun 11, 2007 | 3.837 | 3.841 | 3.810 | 3.841 | 15,560 | -0.01(-0.32%) |
Jun 08, 2007 | 3.856 | 3.887 | 3.853 | 3.853 | 23,664 | -0.01(-0.24%) |
Jun 07, 2007 | 3.887 | 3.887 | 3.831 | 3.862 | 23,989 | -0.03(-0.79%) |
Jun 06, 2007 | 3.887 | 3.918 | 3.887 | 3.893 | 14,912 | -0.01(-0.24%) |
Jun 05, 2007 | 3.924 | 3.924 | 3.887 | 3.902 | 39,549 | -0.05(-1.17%) |
Jun 04, 2007 | 3.918 | 3.948 | 3.918 | 3.948 | 3,565 | +0.03(+0.79%) |
Jun 01, 2007 | 3.961 | 3.961 | 3.902 | 3.918 | 32,417 | -0.05(-1.17%) |
May 31, 2007 | 3.948 | 3.964 | 3.948 | 3.964 | 5,186 | +0.00(+0.00%) |
May 30, 2007 | 3.964 | 3.964 | 3.933 | 3.964 | 6,483 | +0.02(+0.39%) |
May 29, 2007 | 3.948 | 3.948 | 3.948 | 3.948 | 77,153 | -0.02(-0.39%) |
May 25, 2007 | 3.964 | 3.964 | 3.964 | 3.964 | 3,565 | -0.02(-0.39%) |
May 24, 2007 | 3.948 | 3.979 | 3.948 | 3.979 | 1,296 | -0.02(-0.39%) |
May 23, 2007 | 4.019 | 4.026 | 3.979 | 3.995 | 14,912 | -0.02(-0.54%) |
May 22, 2007 | 4.026 | 4.026 | 4.001 | 4.016 | 2,269 | +0.00(+0.00%) |
May 21, 2007 | 4.010 | 4.016 | 4.010 | 4.016 | 2,269 | -0.01(-0.23%) |
May 18, 2007 | 3.955 | 4.026 | 3.955 | 4.026 | 10,373 | +0.08(+2.11%) |
May 17, 2007 | 3.918 | 3.942 | 3.918 | 3.942 | 972 | +0.02(+0.63%) |
May 16, 2007 | 3.871 | 3.918 | 3.871 | 3.918 | 9,725 | +0.02(+0.40%) |
May 15, 2007 | 3.905 | 3.967 | 3.902 | 3.902 | 11,346 | -0.03(-0.86%) |
May 14, 2007 | 3.936 | 3.964 | 3.936 | 3.936 | 972 | -0.04(-1.09%) |
May 11, 2007 | 4.010 | 4.010 | 3.964 | 3.979 | 23,664 | -0.05(-1.15%) |
May 10, 2007 | 3.982 | 4.026 | 3.982 | 4.026 | 6,483 | +0.00(+0.00%) |
May 09, 2007 | 3.995 | 4.041 | 3.995 | 4.026 | 2,593 | +0.02(+0.38%) |
May 08, 2007 | 3.979 | 4.010 | 3.979 | 4.010 | 972 | +0.00(+0.00%) |
May 07, 2007 | 3.952 | 4.010 | 3.952 | 4.010 | 2,917 | +0.05(+1.17%) |
May 04, 2007 | 3.964 | 3.995 | 3.936 | 3.964 | 11,994 | +0.00(+0.00%) |
May 03, 2007 | 3.936 | 3.964 | 3.936 | 3.964 | 3,890 | +0.02(+0.39%) |
May 02, 2007 | 3.921 | 3.970 | 3.887 | 3.948 | 82,016 | -0.05(-1.16%) |