Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.904 | 3.920 | 3.889 | 3.911 | 540,845 | +0.03(+0.81%) |
Jul 30, 2007 | 3.860 | 3.889 | 3.857 | 3.879 | 438,266 | +0.02(+0.49%) |
Jul 27, 2007 | 3.889 | 3.892 | 3.845 | 3.860 | 873,991 | -0.02(-0.57%) |
Jul 26, 2007 | 3.841 | 3.914 | 3.810 | 3.882 | 1,301,459 | -0.05(-1.36%) |
Jul 25, 2007 | 3.949 | 3.980 | 3.895 | 3.936 | 1,129,646 | -0.03(-0.64%) |
Jul 24, 2007 | 3.999 | 3.999 | 3.952 | 3.961 | 893,363 | -0.06(-1.49%) |
Jul 23, 2007 | 4.037 | 4.056 | 4.021 | 4.021 | 587,212 | -0.01(-0.23%) |
Jul 20, 2007 | 4.043 | 4.052 | 4.012 | 4.030 | 584,354 | -0.02(-0.39%) |
Jul 19, 2007 | 4.046 | 4.071 | 4.046 | 4.046 | 447,158 | +0.00(+0.00%) |
Jul 18, 2007 | 4.040 | 4.068 | 4.040 | 4.046 | 883,518 | -0.01(-0.23%) |
Jul 17, 2007 | 4.030 | 4.075 | 4.012 | 4.056 | 891,140 | -0.00(-0.08%) |
Jul 16, 2007 | 4.068 | 4.093 | 4.049 | 4.059 | 921,628 | -0.03(-0.77%) |
Jul 13, 2007 | 4.109 | 4.119 | 4.081 | 4.090 | 606,585 | -0.03(-0.69%) |
Jul 12, 2007 | 4.172 | 4.172 | 4.113 | 4.119 | 489,079 | +0.03(+0.62%) |
Jul 11, 2007 | 4.112 | 4.134 | 4.093 | 4.093 | 863,193 | -0.02(-0.38%) |
Jul 10, 2007 | 4.175 | 4.178 | 4.109 | 4.109 | 595,470 | -0.07(-1.58%) |
Jul 09, 2007 | 4.197 | 4.232 | 4.153 | 4.175 | 897,492 | -0.02(-0.45%) |
Jul 06, 2007 | 4.172 | 4.194 | 4.153 | 4.194 | 361,728 | +0.03(+0.60%) |
Jul 05, 2007 | 4.219 | 4.226 | 4.160 | 4.169 | 423,657 | -0.05(-1.19%) |
Jul 03, 2007 | 4.219 | 4.219 | 4.197 | 4.219 | 508,452 | +0.04(+0.90%) |
Jul 02, 2007 | 4.172 | 4.188 | 4.160 | 4.182 | 446,523 | +0.02(+0.38%) |
Jun 29, 2007 | 4.144 | 4.166 | 4.119 | 4.166 | 612,619 | +0.04(+0.92%) |
Jun 28, 2007 | 4.106 | 4.144 | 4.106 | 4.128 | 567,205 | +0.01(+0.31%) |
Jun 27, 2007 | 4.015 | 4.122 | 4.005 | 4.115 | 793,642 | +0.07(+1.71%) |
Jun 26, 2007 | 4.043 | 4.084 | 4.015 | 4.046 | 1,200,785 | -0.03(-0.70%) |
Jun 25, 2007 | 4.119 | 4.122 | 4.040 | 4.075 | 1,109,638 | -0.06(-1.45%) |
Jun 22, 2007 | 4.160 | 4.160 | 4.115 | 4.134 | 617,701 | -0.03(-0.61%) |
Jun 21, 2007 | 4.172 | 4.178 | 4.131 | 4.160 | 630,721 | -0.01(-0.30%) |
Jun 20, 2007 | 4.194 | 4.197 | 4.156 | 4.172 | 822,225 | -0.02(-0.53%) |
Jun 19, 2007 | 4.175 | 4.194 | 4.166 | 4.194 | 521,155 | +0.00(+0.08%) |
Jun 18, 2007 | 4.235 | 4.235 | 4.175 | 4.191 | 629,769 | -0.05(-1.11%) |
Jun 15, 2007 | 4.207 | 4.248 | 4.169 | 4.238 | 493,843 | +0.05(+1.13%) |
Jun 14, 2007 | 4.156 | 4.219 | 4.156 | 4.191 | 595,152 | +0.01(+0.23%) |
Jun 13, 2007 | 4.178 | 4.194 | 4.160 | 4.182 | 558,630 | -0.07(-1.56%) |
Jun 12, 2007 | 4.210 | 4.276 | 4.210 | 4.248 | 609,761 | -0.04(-1.03%) |
Jun 11, 2007 | 4.276 | 4.323 | 4.238 | 4.292 | 504,005 | +0.02(+0.52%) |
Jun 08, 2007 | 4.226 | 4.276 | 4.172 | 4.270 | 887,329 | +0.02(+0.44%) |
Jun 07, 2007 | 4.339 | 4.345 | 4.175 | 4.251 | 1,146,478 | -0.11(-2.46%) |
Jun 06, 2007 | 4.383 | 4.383 | 4.311 | 4.358 | 649,777 | -0.03(-0.57%) |
Jun 05, 2007 | 4.364 | 4.386 | 4.358 | 4.383 | 571,968 | +0.03(+0.72%) |
Jun 04, 2007 | 4.367 | 4.386 | 4.352 | 4.352 | 720,598 | -0.02(-0.36%) |
Jun 01, 2007 | 4.367 | 4.370 | 4.330 | 4.367 | 572,921 | +0.01(+0.29%) |
May 31, 2007 | 4.374 | 4.374 | 4.345 | 4.355 | 474,470 | -0.01(-0.14%) |
May 30, 2007 | 4.333 | 4.364 | 4.320 | 4.361 | 665,021 | +0.02(+0.36%) |
May 29, 2007 | 4.301 | 4.348 | 4.301 | 4.345 | 725,044 | +0.02(+0.44%) |
May 25, 2007 | 4.317 | 4.326 | 4.292 | 4.326 | 544,656 | +0.02(+0.44%) |
May 24, 2007 | 4.330 | 4.345 | 4.290 | 4.308 | 826,036 | -0.04(-1.01%) |
May 23, 2007 | 4.320 | 4.352 | 4.320 | 4.352 | 889,552 | +0.03(+0.58%) |
May 22, 2007 | 4.330 | 4.345 | 4.317 | 4.326 | 797,136 | +0.00(+0.00%) |
May 21, 2007 | 4.361 | 4.367 | 4.314 | 4.326 | 857,476 | -0.04(-0.94%) |
May 18, 2007 | 4.402 | 4.405 | 4.361 | 4.367 | 709,482 | -0.03(-0.64%) |
May 17, 2007 | 4.399 | 4.405 | 4.383 | 4.396 | 615,477 | -0.01(-0.14%) |
May 16, 2007 | 4.415 | 4.424 | 4.393 | 4.402 | 546,562 | +0.00(+0.00%) |
May 15, 2007 | 4.402 | 4.415 | 4.396 | 4.402 | 637,391 | -0.01(-0.14%) |
May 14, 2007 | 4.418 | 4.418 | 4.396 | 4.408 | 531,318 | -0.01(-0.14%) |
May 11, 2007 | 4.411 | 4.421 | 4.386 | 4.415 | 560,535 | +0.01(+0.29%) |
May 10, 2007 | 4.437 | 4.437 | 4.386 | 4.402 | 466,530 | -0.03(-0.78%) |
May 09, 2007 | 4.430 | 4.437 | 4.418 | 4.437 | 654,858 | -0.00(-0.07%) |
May 08, 2007 | 4.427 | 4.440 | 4.424 | 4.440 | 561,171 | +0.00(+0.07%) |
May 07, 2007 | 4.427 | 4.446 | 4.424 | 4.437 | 502,735 | +0.00(+0.00%) |
May 04, 2007 | 4.452 | 4.452 | 4.427 | 4.437 | 378,242 | -0.01(-0.14%) |
May 03, 2007 | 4.443 | 4.446 | 4.424 | 4.443 | 595,787 | +0.01(+0.28%) |
May 02, 2007 | 4.424 | 4.430 | 4.418 | 4.430 | 501,782 | +0.01(+0.21%) |