Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.877 | 2.877 | 2.805 | 2.859 | 6,248 | -0.04(-1.54%) |
Jul 30, 2007 | 2.948 | 2.993 | 2.895 | 2.904 | 12,309 | -0.05(-1.82%) |
Jul 27, 2007 | 3.199 | 3.199 | 2.778 | 2.957 | 64,196 | -0.24(-7.56%) |
Jul 26, 2007 | 3.396 | 3.414 | 3.146 | 3.199 | 7,700 | -0.22(-6.30%) |
Jul 25, 2007 | 3.414 | 3.414 | 3.414 | 3.414 | 0 | +0.00(+0.00%) |
Jul 24, 2007 | 3.414 | 3.414 | 3.414 | 3.414 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 3.316 | 3.495 | 3.316 | 3.414 | 10,075 | +0.02(+0.53%) |
Jul 20, 2007 | 3.405 | 3.540 | 3.379 | 3.396 | 9,609 | -0.10(-2.82%) |
Jul 19, 2007 | 3.567 | 3.585 | 3.414 | 3.495 | 6,029 | -0.03(-0.76%) |
Jul 18, 2007 | 3.579 | 3.594 | 3.450 | 3.522 | 31,290 | -0.08(-2.24%) |
Jul 17, 2007 | 3.567 | 3.603 | 3.567 | 3.603 | 1,227 | -0.02(-0.49%) |
Jul 16, 2007 | 3.558 | 3.620 | 3.558 | 3.620 | 2,566 | +0.02(+0.50%) |
Jul 13, 2007 | 3.603 | 3.603 | 3.603 | 3.603 | 334 | -0.04(-1.23%) |
Jul 12, 2007 | 3.638 | 3.719 | 3.549 | 3.647 | 13,413 | -0.02(-0.49%) |
Jul 11, 2007 | 3.629 | 3.665 | 3.603 | 3.665 | 10,712 | +0.04(+1.24%) |
Jul 10, 2007 | 3.558 | 3.647 | 3.549 | 3.620 | 8,568 | +0.06(+1.76%) |
Jul 09, 2007 | 3.558 | 3.567 | 3.452 | 3.558 | 81,489 | +0.03(+0.71%) |
Jul 06, 2007 | 3.513 | 3.540 | 3.441 | 3.533 | 5,654 | +0.05(+1.34%) |
Jul 05, 2007 | 3.540 | 3.540 | 3.477 | 3.486 | 3,905 | -0.05(-1.52%) |
Jul 03, 2007 | 3.576 | 3.576 | 3.477 | 3.540 | 4,128 | -0.02(-0.50%) |
Jul 02, 2007 | 3.629 | 3.629 | 3.558 | 3.558 | 1,037 | -0.07(-1.98%) |
Jun 29, 2007 | 3.629 | 3.665 | 3.477 | 3.629 | 14,616 | +0.10(+2.79%) |
Jun 28, 2007 | 3.576 | 3.576 | 3.450 | 3.531 | 15,845 | -0.05(-1.50%) |
Jun 27, 2007 | 3.619 | 3.619 | 3.441 | 3.585 | 4,775 | +0.04(+1.01%) |
Jun 26, 2007 | 3.647 | 3.674 | 3.540 | 3.549 | 6,209 | -0.05(-1.49%) |
Jun 25, 2007 | 3.504 | 3.612 | 3.423 | 3.603 | 10,421 | +0.02(+0.50%) |
Jun 22, 2007 | 3.674 | 3.728 | 3.522 | 3.585 | 16,235 | -0.13(-3.61%) |
Jun 21, 2007 | 3.683 | 3.719 | 3.656 | 3.719 | 13,566 | +0.03(+0.73%) |
Jun 20, 2007 | 3.620 | 3.746 | 3.620 | 3.692 | 23,991 | +0.12(+3.26%) |
Jun 19, 2007 | 3.567 | 3.585 | 3.522 | 3.576 | 15,175 | +0.02(+0.50%) |
Jun 18, 2007 | 3.594 | 3.656 | 3.558 | 3.558 | 5,914 | -0.07(-2.02%) |
Jun 15, 2007 | 3.495 | 3.773 | 3.495 | 3.631 | 29,682 | -0.10(-2.60%) |
Jun 14, 2007 | 3.710 | 3.898 | 3.710 | 3.728 | 7,922 | -0.07(-1.89%) |
Jun 13, 2007 | 3.907 | 4.051 | 3.656 | 3.800 | 17,630 | -0.07(-1.85%) |
Jun 12, 2007 | 3.862 | 3.970 | 3.853 | 3.871 | 23,321 | -0.07(-1.82%) |
Jun 11, 2007 | 3.988 | 4.033 | 3.889 | 3.943 | 13,372 | -0.09(-2.22%) |
Jun 08, 2007 | 3.943 | 4.122 | 3.576 | 4.033 | 9,665 | -0.18(-4.26%) |
Jun 07, 2007 | 4.275 | 4.284 | 3.101 | 4.212 | 16,651 | -0.04(-1.05%) |
Jun 06, 2007 | 4.131 | 4.373 | 4.131 | 4.257 | 13,556 | +0.02(+0.42%) |
Jun 05, 2007 | 4.293 | 4.445 | 4.149 | 4.239 | 26,729 | -0.21(-4.64%) |
Jun 04, 2007 | 4.373 | 4.481 | 4.266 | 4.445 | 16,083 | -0.03(-0.60%) |
Jun 01, 2007 | 4.382 | 4.660 | 4.266 | 4.472 | 7,811 | +0.08(+1.84%) |
May 31, 2007 | 4.642 | 4.660 | 4.346 | 4.391 | 12,832 | -0.22(-4.85%) |
May 30, 2007 | 4.570 | 4.615 | 4.570 | 4.615 | 3,347 | +0.04(+0.78%) |
May 29, 2007 | 4.651 | 4.651 | 4.579 | 4.579 | 6,229 | +0.03(+0.59%) |
May 25, 2007 | 4.570 | 4.606 | 4.553 | 4.553 | 1,071 | -0.05(-1.17%) |
May 24, 2007 | 4.615 | 4.615 | 4.544 | 4.606 | 1,115 | -0.00(-0.00%) |
May 23, 2007 | 4.660 | 4.660 | 4.606 | 4.606 | 3,286 | -0.04(-0.96%) |
May 22, 2007 | 4.570 | 4.651 | 4.409 | 4.651 | 25,126 | +0.13(+2.77%) |
May 21, 2007 | 4.391 | 4.526 | 4.266 | 4.526 | 25,258 | +0.07(+1.61%) |
May 18, 2007 | 4.499 | 4.526 | 4.400 | 4.454 | 10,332 | -0.05(-1.19%) |
May 17, 2007 | 4.553 | 4.561 | 4.311 | 4.508 | 18,768 | +0.07(+1.62%) |
May 16, 2007 | 4.427 | 4.445 | 4.427 | 4.436 | 20,761 | -0.01(-0.20%) |
May 15, 2007 | 4.526 | 4.561 | 4.409 | 4.445 | 33,682 | -0.06(-1.39%) |
May 14, 2007 | 4.481 | 4.660 | 4.364 | 4.508 | 9,108 | -0.15(-3.27%) |
May 11, 2007 | 4.481 | 4.660 | 4.481 | 4.660 | 6,472 | +0.05(+1.17%) |
May 10, 2007 | 4.409 | 4.696 | 4.364 | 4.606 | 12,022 | +0.00(+0.00%) |
May 09, 2007 | 4.785 | 4.794 | 4.570 | 4.606 | 13,843 | -0.15(-3.20%) |
May 08, 2007 | 4.544 | 4.759 | 4.544 | 4.759 | 4,677 | +0.15(+3.31%) |
May 07, 2007 | 4.669 | 4.785 | 4.382 | 4.606 | 22,254 | -0.10(-2.10%) |
May 04, 2007 | 4.660 | 4.759 | 4.553 | 4.705 | 16,943 | -0.04(-0.94%) |
May 03, 2007 | 4.759 | 4.759 | 4.624 | 4.750 | 9,049 | +0.08(+1.73%) |
May 02, 2007 | 4.633 | 4.714 | 4.463 | 4.669 | 11,401 | +0.02(+0.39%) |