Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.703 | 3.795 | 3.636 | 3.749 | 145,197 | +0.08(+2.16%) |
Jul 30, 2007 | 3.504 | 3.709 | 3.405 | 3.670 | 208,569 | +0.13(+3.74%) |
Jul 27, 2007 | 3.431 | 3.570 | 3.372 | 3.537 | 246,229 | -0.02(-0.56%) |
Jul 26, 2007 | 3.557 | 3.643 | 3.008 | 3.557 | 425,155 | -0.15(-3.93%) |
Jul 25, 2007 | 3.769 | 3.835 | 3.670 | 3.703 | 207,510 | -0.11(-2.78%) |
Jul 24, 2007 | 3.868 | 3.869 | 3.769 | 3.808 | 256,666 | -0.05(-1.42%) |
Jul 23, 2007 | 3.650 | 3.934 | 3.597 | 3.863 | 294,931 | -0.00(-0.12%) |
Jul 20, 2007 | 3.709 | 3.901 | 3.703 | 3.868 | 168,337 | +0.14(+3.72%) |
Jul 19, 2007 | 3.802 | 3.934 | 3.603 | 3.729 | 361,026 | -0.06(-1.57%) |
Jul 18, 2007 | 3.947 | 4.000 | 3.590 | 3.789 | 420,617 | -0.25(-6.22%) |
Jul 17, 2007 | 4.119 | 4.139 | 3.934 | 4.040 | 537,682 | -0.09(-2.24%) |
Jul 16, 2007 | 4.324 | 4.370 | 4.099 | 4.132 | 1,338,081 | -0.19(-4.43%) |
Jul 13, 2007 | 4.430 | 4.430 | 4.152 | 4.324 | 279,655 | +0.03(+0.62%) |
Jul 12, 2007 | 4.384 | 4.397 | 4.238 | 4.298 | 421,978 | +0.00(+0.00%) |
Jul 11, 2007 | 4.278 | 4.423 | 4.179 | 4.298 | 146,255 | -0.07(-1.52%) |
Jul 10, 2007 | 4.483 | 4.483 | 4.099 | 4.364 | 256,817 | -0.01(-0.30%) |
Jul 09, 2007 | 4.284 | 4.542 | 4.284 | 4.377 | 260,144 | +0.09(+2.00%) |
Jul 06, 2007 | 4.542 | 4.555 | 4.132 | 4.291 | 508,189 | -0.13(-2.99%) |
Jul 05, 2007 | 4.463 | 4.582 | 4.364 | 4.423 | 403,526 | +0.13(+3.08%) |
Jul 03, 2007 | 4.146 | 4.298 | 4.139 | 4.291 | 126,744 | +0.19(+4.51%) |
Jul 02, 2007 | 4.099 | 4.152 | 4.073 | 4.106 | 168,186 | +0.01(+0.16%) |
Jun 29, 2007 | 3.967 | 4.099 | 3.914 | 4.099 | 221,425 | +0.13(+3.33%) |
Jun 28, 2007 | 3.802 | 4.027 | 3.802 | 3.967 | 189,361 | +0.07(+1.69%) |
Jun 27, 2007 | 4.060 | 4.060 | 3.802 | 3.901 | 518,323 | -0.18(-4.38%) |
Jun 26, 2007 | 4.390 | 4.398 | 4.033 | 4.079 | 564,755 | -0.39(-8.73%) |
Jun 25, 2007 | 4.688 | 4.793 | 4.463 | 4.470 | 602,113 | -0.11(-2.31%) |
Jun 22, 2007 | 4.952 | 4.886 | 4.555 | 4.575 | 1,858,522 | -0.18(-3.76%) |
Jun 21, 2007 | 4.602 | 4.754 | 4.430 | 4.754 | 352,405 | +0.38(+8.77%) |
Jun 20, 2007 | 4.456 | 4.833 | 4.370 | 4.370 | 539,800 | -0.05(-1.20%) |
Jun 19, 2007 | 4.066 | 4.430 | 3.967 | 4.423 | 471,739 | +0.38(+9.31%) |
Jun 18, 2007 | 4.099 | 4.112 | 3.987 | 4.046 | 128,711 | -0.02(-0.49%) |
Jun 15, 2007 | 4.119 | 4.139 | 4.060 | 4.066 | 143,079 | +0.01(+0.16%) |
Jun 14, 2007 | 4.119 | 4.132 | 3.967 | 4.060 | 170,001 | -0.06(-1.44%) |
Jun 13, 2007 | 4.033 | 4.179 | 4.033 | 4.119 | 78,043 | +0.07(+1.80%) |
Jun 12, 2007 | 4.132 | 4.212 | 4.033 | 4.046 | 185,126 | -0.07(-1.61%) |
Jun 11, 2007 | 4.033 | 4.165 | 4.033 | 4.112 | 92,865 | +0.05(+1.14%) |
Jun 08, 2007 | 4.205 | 4.205 | 3.941 | 4.066 | 117,670 | -0.13(-3.15%) |
Jun 07, 2007 | 4.298 | 4.344 | 3.967 | 4.198 | 171,816 | -0.10(-2.31%) |
Jun 06, 2007 | 4.384 | 4.443 | 4.231 | 4.298 | 246,532 | -0.06(-1.37%) |
Jun 05, 2007 | 4.099 | 4.377 | 4.093 | 4.357 | 275,420 | +0.26(+6.46%) |
Jun 04, 2007 | 4.073 | 4.126 | 3.736 | 4.093 | 459,488 | +0.07(+1.64%) |
Jun 01, 2007 | 4.185 | 4.298 | 3.967 | 4.027 | 155,633 | -0.11(-2.72%) |
May 31, 2007 | 4.344 | 4.436 | 3.901 | 4.139 | 460,698 | -0.14(-3.25%) |
May 30, 2007 | 4.443 | 4.443 | 4.231 | 4.278 | 244,415 | -0.22(-4.85%) |
May 29, 2007 | 4.496 | 4.562 | 4.364 | 4.496 | 173,782 | +0.08(+1.80%) |
May 25, 2007 | 4.443 | 4.595 | 4.364 | 4.417 | 254,246 | +0.00(+0.00%) |
May 24, 2007 | 4.628 | 4.628 | 4.298 | 4.417 | 473,705 | -0.21(-4.57%) |
May 23, 2007 | 4.747 | 4.899 | 4.628 | 4.628 | 510,458 | +0.00(+0.00%) |
May 22, 2007 | 4.430 | 4.787 | 4.430 | 4.628 | 1,120,134 | +0.20(+4.48%) |
May 21, 2007 | 4.099 | 4.456 | 4.066 | 4.430 | 411,845 | +0.34(+8.24%) |
May 18, 2007 | 4.304 | 4.470 | 3.921 | 4.093 | 691,198 | -0.28(-6.50%) |
May 17, 2007 | 4.245 | 4.628 | 4.146 | 4.377 | 868,006 | +0.23(+5.58%) |
May 16, 2007 | 3.431 | 4.278 | 3.431 | 4.146 | 1,276,372 | +0.77(+22.70%) |
May 15, 2007 | 3.967 | 3.802 | 3.220 | 3.379 | 742,017 | +0.73(+27.75%) |
May 14, 2007 | 2.638 | 2.645 | 2.598 | 2.645 | 6,654 | +0.00(+0.00%) |
May 11, 2007 | 2.645 | 2.678 | 2.612 | 2.645 | 30,703 | +0.01(+0.50%) |
May 10, 2007 | 2.645 | 2.645 | 2.546 | 2.631 | 19,057 | -0.05(-1.73%) |
May 09, 2007 | 2.612 | 2.678 | 2.552 | 2.678 | 36,450 | +0.07(+2.53%) |
May 08, 2007 | 2.612 | 2.711 | 2.493 | 2.612 | 92,260 | -0.03(-1.00%) |
May 07, 2007 | 2.678 | 2.711 | 2.512 | 2.638 | 73,959 | +0.00(+0.00%) |
May 04, 2007 | 2.942 | 2.942 | 2.498 | 2.638 | 555,378 | -0.36(-11.92%) |
May 03, 2007 | 3.008 | 3.121 | 2.810 | 2.995 | 111,015 | -0.03(-1.09%) |
May 02, 2007 | 3.094 | 3.094 | 2.777 | 3.028 | 98,008 | -0.08(-2.55%) |