Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.985 | 4.002 | 3.944 | 3.944 | 3,801,450 | -0.00(-0.09%) |
Jul 30, 2007 | 3.971 | 3.971 | 3.939 | 3.947 | 7,440,628 | +0.09(+2.25%) |
Jul 27, 2007 | 3.928 | 3.930 | 3.856 | 3.860 | 2,287,787 | -0.11(-2.88%) |
Jul 26, 2007 | 4.037 | 4.037 | 3.941 | 3.975 | 3,131,075 | -0.11(-2.77%) |
Jul 25, 2007 | 4.103 | 4.107 | 4.064 | 4.088 | 2,261,184 | -0.01(-0.23%) |
Jul 24, 2007 | 4.135 | 4.140 | 4.084 | 4.097 | 2,867,714 | -0.06(-1.46%) |
Jul 23, 2007 | 4.184 | 4.186 | 4.142 | 4.158 | 1,300,846 | +0.03(+0.63%) |
Jul 20, 2007 | 4.192 | 4.203 | 4.124 | 4.132 | 1,159,854 | -0.05(-1.14%) |
Jul 19, 2007 | 4.183 | 4.190 | 4.160 | 4.180 | 726,239 | +0.03(+0.67%) |
Jul 18, 2007 | 4.114 | 4.158 | 4.114 | 4.152 | 1,702,539 | +0.04(+0.90%) |
Jul 17, 2007 | 4.120 | 4.149 | 4.111 | 4.115 | 829,987 | -0.01(-0.21%) |
Jul 16, 2007 | 4.152 | 4.156 | 4.119 | 4.124 | 1,867,472 | -0.04(-0.86%) |
Jul 13, 2007 | 4.139 | 4.164 | 4.121 | 4.159 | 1,191,777 | -0.02(-0.41%) |
Jul 12, 2007 | 4.154 | 4.178 | 4.096 | 4.176 | 2,202,660 | -0.02(-0.57%) |
Jul 11, 2007 | 4.188 | 4.217 | 4.169 | 4.200 | 1,101,330 | +0.04(+0.88%) |
Jul 10, 2007 | 4.179 | 4.201 | 4.163 | 4.164 | 1,675,936 | -0.03(-0.79%) |
Jul 09, 2007 | 4.184 | 4.202 | 4.159 | 4.197 | 1,053,446 | +0.05(+1.15%) |
Jul 06, 2007 | 4.157 | 4.179 | 4.148 | 4.149 | 1,167,835 | -0.04(-0.92%) |
Jul 05, 2007 | 4.211 | 4.217 | 4.165 | 4.188 | 1,633,373 | -0.06(-1.38%) |
Jul 03, 2007 | 4.224 | 4.259 | 4.224 | 4.246 | 1,213,059 | +0.10(+2.31%) |
Jul 02, 2007 | 4.156 | 4.176 | 4.140 | 4.150 | 2,210,640 | +0.07(+1.69%) |
Jun 29, 2007 | 4.104 | 4.129 | 4.062 | 4.081 | 1,239,661 | +0.12(+2.95%) |
Jun 28, 2007 | 3.962 | 3.981 | 3.946 | 3.964 | 1,425,876 | -0.04(-0.91%) |
Jun 27, 2007 | 3.970 | 4.001 | 3.956 | 4.001 | 1,066,747 | +0.03(+0.80%) |
Jun 26, 2007 | 3.971 | 3.999 | 3.962 | 3.969 | 1,364,691 | +0.04(+1.00%) |
Jun 25, 2007 | 3.949 | 3.980 | 3.924 | 3.930 | 1,447,158 | -0.05(-1.31%) |
Jun 22, 2007 | 3.987 | 4.031 | 3.956 | 3.982 | 2,088,270 | -0.03(-0.67%) |
Jun 21, 2007 | 3.972 | 4.031 | 3.958 | 4.009 | 2,210,640 | +0.21(+5.55%) |
Jun 20, 2007 | 3.862 | 3.862 | 3.793 | 3.798 | 867,230 | -0.04(-1.12%) |
Jun 19, 2007 | 3.819 | 3.849 | 3.810 | 3.841 | 1,127,932 | +0.06(+1.51%) |
Jun 18, 2007 | 3.795 | 3.795 | 3.765 | 3.784 | 1,130,592 | -0.07(-1.89%) |
Jun 15, 2007 | 3.871 | 3.871 | 3.842 | 3.857 | 1,252,962 | -0.02(-0.58%) |
Jun 14, 2007 | 3.890 | 3.897 | 3.869 | 3.879 | 970,979 | +0.03(+0.73%) |
Jun 13, 2007 | 3.794 | 3.851 | 3.781 | 3.851 | 832,648 | +0.03(+0.84%) |
Jun 12, 2007 | 3.827 | 3.859 | 3.806 | 3.819 | 1,069,407 | -0.05(-1.31%) |
Jun 11, 2007 | 3.855 | 3.890 | 3.842 | 3.870 | 1,080,048 | +0.04(+1.10%) |
Jun 08, 2007 | 3.780 | 3.831 | 3.769 | 3.828 | 1,731,801 | -0.03(-0.90%) |
Jun 07, 2007 | 3.860 | 3.902 | 3.837 | 3.862 | 1,891,414 | -0.05(-1.21%) |
Jun 06, 2007 | 3.958 | 3.958 | 3.898 | 3.910 | 696,976 | -0.09(-2.35%) |
Jun 05, 2007 | 4.022 | 4.034 | 3.973 | 4.004 | 1,093,349 | -0.01(-0.19%) |
Jun 04, 2007 | 3.997 | 4.021 | 3.997 | 4.011 | 726,239 | +0.07(+1.73%) |
Jun 01, 2007 | 3.961 | 3.974 | 3.932 | 3.943 | 750,181 | -0.01(-0.31%) |
May 31, 2007 | 3.969 | 3.975 | 3.950 | 3.956 | 827,327 | +0.03(+0.82%) |
May 30, 2007 | 3.881 | 3.927 | 3.870 | 3.923 | 710,278 | +0.03(+0.69%) |
May 29, 2007 | 3.904 | 3.924 | 3.889 | 3.896 | 1,077,388 | +0.05(+1.20%) |
May 25, 2007 | 3.872 | 3.879 | 3.845 | 3.850 | 920,435 | -0.03(-0.76%) |
May 24, 2007 | 3.917 | 3.917 | 3.864 | 3.879 | 3,006,045 | -0.05(-1.29%) |
May 23, 2007 | 3.912 | 3.944 | 3.907 | 3.930 | 1,401,934 | +0.05(+1.21%) |
May 22, 2007 | 3.902 | 3.907 | 3.872 | 3.883 | 694,316 | +0.02(+0.43%) |
May 21, 2007 | 3.861 | 3.890 | 3.854 | 3.867 | 1,412,575 | +0.02(+0.50%) |
May 18, 2007 | 3.844 | 3.868 | 3.821 | 3.847 | 3,325,271 | +0.03(+0.90%) |
May 17, 2007 | 3.809 | 3.819 | 3.800 | 3.813 | 843,288 | -0.01(-0.18%) |
May 16, 2007 | 3.810 | 3.825 | 3.797 | 3.820 | 1,455,138 | -0.05(-1.19%) |
May 15, 2007 | 3.852 | 3.887 | 3.850 | 3.866 | 2,245,223 | -0.02(-0.58%) |
May 14, 2007 | 3.900 | 3.909 | 3.830 | 3.888 | 1,851,511 | -0.03(-0.75%) |
May 11, 2007 | 3.895 | 3.923 | 3.895 | 3.918 | 1,210,398 | +0.05(+1.21%) |
May 10, 2007 | 3.900 | 3.920 | 3.868 | 3.871 | 1,569,528 | -0.08(-1.91%) |
May 09, 2007 | 3.915 | 3.952 | 3.899 | 3.946 | 992,261 | -0.00(-0.10%) |
May 08, 2007 | 3.933 | 3.950 | 3.915 | 3.950 | 939,056 | +0.00(+0.09%) |
May 07, 2007 | 3.940 | 3.958 | 3.939 | 3.946 | 1,159,854 | +0.00(+0.00%) |
May 04, 2007 | 3.909 | 3.955 | 3.909 | 3.946 | 1,537,605 | +0.02(+0.55%) |
May 03, 2007 | 3.936 | 3.953 | 3.915 | 3.925 | 2,295,767 | -0.03(-0.73%) |
May 02, 2007 | 3.897 | 3.967 | 3.885 | 3.954 | 2,192,019 | +0.25(+6.66%) |