Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.818 | 3.834 | 3.818 | 3.825 | 3,881 | -0.00(-0.08%) |
Jul 30, 2007 | 3.828 | 3.828 | 3.803 | 3.828 | 1,940 | -0.01(-0.16%) |
Jul 27, 2007 | 3.834 | 3.834 | 3.803 | 3.834 | 9,702 | +0.02(+0.40%) |
Jul 26, 2007 | 3.818 | 3.834 | 3.788 | 3.818 | 23,933 | -0.02(-0.40%) |
Jul 25, 2007 | 3.837 | 3.837 | 3.818 | 3.834 | 2,587 | -0.03(-0.80%) |
Jul 24, 2007 | 3.955 | 3.955 | 3.865 | 3.865 | 25,874 | -0.11(-2.65%) |
Jul 23, 2007 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 3.967 | 3.970 | 3.967 | 3.970 | 970 | -0.00(-0.08%) |
Jul 19, 2007 | 3.973 | 3.982 | 3.973 | 3.973 | 3,881 | +0.00(+0.00%) |
Jul 18, 2007 | 3.973 | 3.973 | 3.973 | 3.973 | 2,263 | +0.00(+0.00%) |
Jul 17, 2007 | 3.973 | 3.982 | 3.973 | 3.973 | 39,781 | -0.03(-0.70%) |
Jul 16, 2007 | 3.985 | 4.001 | 3.985 | 4.001 | 646 | +0.00(+0.00%) |
Jul 13, 2007 | 3.998 | 4.013 | 3.967 | 4.001 | 5,174 | +0.00(+0.06%) |
Jul 12, 2007 | 3.998 | 3.998 | 3.998 | 3.998 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 3.998 | 4.004 | 3.998 | 3.998 | 1,940 | -0.01(-0.37%) |
Jul 10, 2007 | 4.029 | 4.029 | 4.013 | 4.013 | 2,263 | -0.03(-0.76%) |
Jul 09, 2007 | 4.019 | 4.044 | 4.019 | 4.044 | 646 | +0.02(+0.38%) |
Jul 06, 2007 | 4.050 | 4.050 | 4.029 | 4.029 | 4,527 | -0.02(-0.53%) |
Jul 05, 2007 | 4.097 | 4.097 | 4.035 | 4.050 | 19,729 | -0.04(-0.96%) |
Jul 03, 2007 | 4.091 | 4.112 | 4.090 | 4.090 | 3,234 | -0.01(-0.17%) |
Jul 02, 2007 | 4.035 | 4.097 | 4.035 | 4.097 | 12,613 | +0.06(+1.53%) |
Jun 29, 2007 | 3.942 | 4.035 | 3.927 | 4.035 | 32,019 | +0.08(+1.95%) |
Jun 28, 2007 | 3.927 | 3.958 | 3.911 | 3.958 | 14,877 | +0.02(+0.55%) |
Jun 27, 2007 | 3.911 | 3.936 | 3.911 | 3.936 | 3,557 | +0.03(+0.87%) |
Jun 26, 2007 | 3.890 | 3.902 | 3.890 | 3.902 | 10,026 | -0.01(-0.32%) |
Jun 25, 2007 | 3.942 | 3.942 | 3.914 | 3.914 | 23,933 | -0.01(-0.32%) |
Jun 22, 2007 | 3.973 | 3.973 | 3.927 | 3.927 | 22,316 | +0.02(+0.40%) |
Jun 21, 2007 | 0.0031 | 4.162 | 0.0804 | 3.911 | 19,729 | -0.00(-0.00%) |
Jun 20, 2007 | 3.880 | 3.927 | 3.880 | 3.911 | 15,847 | -0.02(-0.39%) |
Jun 19, 2007 | 3.911 | 3.927 | 3.896 | 3.927 | 26,197 | +0.00(+0.08%) |
Jun 18, 2007 | 3.921 | 3.924 | 3.911 | 3.924 | 8,085 | -0.00(-0.08%) |
Jun 15, 2007 | 3.905 | 3.927 | 3.905 | 3.927 | 3,234 | +0.02(+0.40%) |
Jun 14, 2007 | 3.896 | 3.911 | 3.896 | 3.911 | 1,940 | +0.03(+0.80%) |
Jun 13, 2007 | 3.865 | 3.880 | 3.865 | 3.880 | 2,587 | +0.03(+0.80%) |
Jun 12, 2007 | 3.834 | 3.849 | 3.818 | 3.849 | 13,260 | +0.00(+0.00%) |
Jun 11, 2007 | 3.846 | 3.849 | 3.818 | 3.849 | 15,524 | -0.01(-0.32%) |
Jun 08, 2007 | 3.865 | 3.896 | 3.862 | 3.862 | 23,610 | -0.01(-0.24%) |
Jun 07, 2007 | 3.896 | 3.896 | 3.840 | 3.871 | 23,933 | -0.03(-0.79%) |
Jun 06, 2007 | 3.896 | 3.927 | 3.896 | 3.902 | 14,877 | -0.01(-0.24%) |
Jun 05, 2007 | 3.933 | 3.933 | 3.896 | 3.911 | 39,458 | -0.05(-1.17%) |
Jun 04, 2007 | 3.927 | 3.958 | 3.927 | 3.958 | 3,557 | +0.03(+0.79%) |
Jun 01, 2007 | 3.970 | 3.970 | 3.911 | 3.927 | 32,342 | -0.05(-1.17%) |
May 31, 2007 | 3.958 | 3.973 | 3.958 | 3.973 | 5,174 | +0.00(+0.00%) |
May 30, 2007 | 3.973 | 3.973 | 3.942 | 3.973 | 6,468 | +0.02(+0.39%) |
May 29, 2007 | 3.958 | 3.958 | 3.958 | 3.958 | 76,975 | -0.02(-0.39%) |
May 25, 2007 | 3.973 | 3.973 | 3.973 | 3.973 | 3,557 | -0.02(-0.39%) |
May 24, 2007 | 3.958 | 3.989 | 3.958 | 3.989 | 1,293 | -0.02(-0.39%) |
May 23, 2007 | 4.029 | 4.035 | 3.989 | 4.004 | 14,877 | -0.02(-0.54%) |
May 22, 2007 | 4.035 | 4.035 | 4.010 | 4.026 | 2,263 | +0.00(+0.00%) |
May 21, 2007 | 4.019 | 4.026 | 4.019 | 4.026 | 2,263 | -0.01(-0.23%) |
May 18, 2007 | 3.964 | 4.035 | 3.964 | 4.035 | 10,349 | +0.08(+2.11%) |
May 17, 2007 | 3.927 | 3.951 | 3.927 | 3.951 | 970 | +0.02(+0.63%) |
May 16, 2007 | 3.880 | 3.927 | 3.880 | 3.927 | 9,702 | +0.02(+0.40%) |
May 15, 2007 | 3.914 | 3.976 | 3.911 | 3.911 | 11,319 | -0.03(-0.86%) |
May 14, 2007 | 3.945 | 3.973 | 3.945 | 3.945 | 970 | -0.04(-1.09%) |
May 11, 2007 | 4.019 | 4.019 | 3.973 | 3.989 | 23,610 | -0.05(-1.15%) |
May 10, 2007 | 3.992 | 4.035 | 3.992 | 4.035 | 6,468 | +0.00(+0.00%) |
May 09, 2007 | 4.004 | 4.050 | 4.004 | 4.035 | 2,587 | +0.02(+0.38%) |
May 08, 2007 | 3.989 | 4.019 | 3.989 | 4.019 | 970 | +0.00(+0.00%) |
May 07, 2007 | 3.961 | 4.019 | 3.961 | 4.019 | 2,910 | +0.05(+1.17%) |
May 04, 2007 | 3.973 | 4.004 | 3.945 | 3.973 | 11,966 | +0.00(+0.00%) |
May 03, 2007 | 3.945 | 3.973 | 3.945 | 3.973 | 3,881 | +0.02(+0.39%) |
May 02, 2007 | 3.930 | 3.979 | 3.896 | 3.958 | 81,827 | -0.05(-1.16%) |