Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 4.100 | 4.100 | 4.100 | 4.100 | 0 | +0.00(+0.00%) |
Jul 30, 2007 | 4.040 | 4.100 | 4.040 | 4.100 | 1,901 | +0.05(+1.23%) |
Jul 27, 2007 | 4.600 | 4.660 | 3.910 | 4.050 | 3,270 | -0.41(-9.19%) |
Jul 26, 2007 | 4.080 | 4.460 | 3.950 | 4.460 | 4,300 | +0.06(+1.36%) |
Jul 25, 2007 | 3.950 | 4.400 | 3.950 | 4.400 | 1,738 | +0.34(+8.48%) |
Jul 24, 2007 | 3.890 | 4.250 | 3.890 | 4.056 | 2,273 | -0.17(-4.11%) |
Jul 23, 2007 | 4.250 | 4.250 | 4.230 | 4.230 | 1,089 | -0.02(-0.48%) |
Jul 20, 2007 | 4.280 | 4.580 | 4.250 | 4.250 | 1,663 | -0.06(-1.39%) |
Jul 19, 2007 | 4.310 | 4.310 | 4.310 | 4.310 | 125 | -0.11(-2.42%) |
Jul 18, 2007 | 4.060 | 4.430 | 3.940 | 4.417 | 14,725 | +0.36(+8.79%) |
Jul 17, 2007 | 4.060 | 4.060 | 4.060 | 4.060 | 225 | -0.25(-5.80%) |
Jul 16, 2007 | 4.112 | 4.310 | 4.112 | 4.310 | 375 | -0.14(-3.15%) |
Jul 13, 2007 | 4.220 | 4.500 | 4.220 | 4.450 | 1,945 | +0.11(+2.53%) |
Jul 12, 2007 | 4.340 | 4.340 | 4.340 | 4.340 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 4.340 | 4.340 | 4.340 | 4.340 | 580 | +0.14(+3.33%) |
Jul 10, 2007 | 4.230 | 4.320 | 4.200 | 4.200 | 2,500 | +0.05(+1.20%) |
Jul 09, 2007 | 4.170 | 4.580 | 4.150 | 4.150 | 13,521 | -0.05(-1.19%) |
Jul 06, 2007 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 | +0.02(+0.48%) |
Jul 05, 2007 | 4.180 | 4.180 | 4.180 | 4.180 | 0 | +0.00(+0.00%) |
Jul 03, 2007 | 4.210 | 4.210 | 4.180 | 4.180 | 200 | -0.06(-1.39%) |
Jul 02, 2007 | 4.200 | 4.240 | 4.200 | 4.239 | 7,300 | +0.04(+0.92%) |
Jun 29, 2007 | 4.200 | 4.200 | 4.200 | 4.200 | 750 | -0.02(-0.48%) |
Jun 28, 2007 | 4.220 | 4.220 | 4.220 | 4.220 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 4.450 | 4.450 | 4.220 | 4.220 | 1,341 | -0.03(-0.70%) |
Jun 26, 2007 | 4.200 | 4.320 | 4.200 | 4.250 | 3,000 | -0.10(-2.30%) |
Jun 25, 2007 | 4.580 | 4.590 | 4.350 | 4.350 | 4,182 | -0.35(-7.45%) |
Jun 22, 2007 | 4.700 | 4.700 | 4.607 | 4.700 | 6,443 | -0.01(-0.17%) |
Jun 21, 2007 | 4.300 | 4.708 | 4.300 | 4.708 | 3,100 | +0.40(+9.23%) |
Jun 20, 2007 | 4.710 | 4.710 | 4.200 | 4.310 | 18,500 | -0.40(-8.49%) |
Jun 19, 2007 | 4.710 | 4.770 | 4.710 | 4.710 | 2,900 | +0.01(+0.21%) |
Jun 18, 2007 | 5.000 | 5.000 | 4.480 | 4.700 | 7,500 | -0.29(-5.81%) |
Jun 15, 2007 | 4.630 | 5.500 | 4.080 | 4.990 | 46,400 | +0.91(+22.30%) |
Jun 14, 2007 | 4.380 | 4.580 | 4.080 | 4.080 | 6,200 | -0.30(-6.85%) |
Jun 13, 2007 | 4.280 | 4.380 | 4.380 | 4.380 | 100 | +0.00(+0.00%) |
Jun 12, 2007 | 4.040 | 4.380 | 4.030 | 4.380 | 15,800 | +0.33(+8.15%) |
Jun 11, 2007 | 3.960 | 4.140 | 3.960 | 4.050 | 6,795 | +0.05(+1.25%) |
Jun 08, 2007 | 3.940 | 4.000 | 3.920 | 4.000 | 6,650 | +0.00(+0.04%) |
Jun 07, 2007 | 3.350 | 4.140 | 3.350 | 3.998 | 5,880 | +0.02(+0.50%) |
Jun 06, 2007 | 3.925 | 4.210 | 3.900 | 3.978 | 6,183 | -0.02(-0.54%) |
Jun 05, 2007 | 3.900 | 4.000 | 3.900 | 4.000 | 6,100 | +0.00(+0.00%) |
Jun 04, 2007 | 3.800 | 4.210 | 3.800 | 4.000 | 4,385 | +0.30(+8.11%) |
Jun 01, 2007 | 3.800 | 3.800 | 3.700 | 3.700 | 2,200 | -0.20(-5.13%) |
May 31, 2007 | 3.770 | 3.900 | 3.770 | 3.900 | 25,077 | +0.10(+2.63%) |
May 30, 2007 | 3.770 | 4.220 | 3.660 | 3.800 | 6,754 | -0.10(-2.56%) |
May 29, 2007 | 3.750 | 4.190 | 3.672 | 3.900 | 10,500 | +0.25(+6.85%) |
May 25, 2007 | 3.880 | 3.890 | 3.550 | 3.650 | 1,250 | -0.25(-6.41%) |
May 24, 2007 | 3.990 | 4.200 | 3.650 | 3.900 | 1,429 | -0.15(-3.71%) |
May 23, 2007 | 4.000 | 4.260 | 3.270 | 4.050 | 39,064 | +0.50(+14.08%) |
May 22, 2007 | 3.410 | 3.670 | 3.410 | 3.550 | 5,888 | +0.29(+8.90%) |
May 21, 2007 | 3.620 | 3.620 | 3.260 | 3.260 | 1,450 | -0.22(-6.32%) |
May 18, 2007 | 3.660 | 3.660 | 3.400 | 3.480 | 3,100 | -0.17(-4.66%) |
May 17, 2007 | 3.500 | 3.650 | 3.500 | 3.650 | 12,412 | -0.00(-0.05%) |
May 16, 2007 | 3.500 | 3.652 | 3.500 | 3.652 | 1,200 | +0.06(+1.78%) |
May 15, 2007 | 3.588 | 3.588 | 3.588 | 3.588 | 120 | -0.03(-0.89%) |
May 14, 2007 | 3.770 | 3.770 | 3.620 | 3.620 | 4,109 | -0.05(-1.36%) |
May 11, 2007 | 3.810 | 3.810 | 3.500 | 3.670 | 5,730 | -0.14(-3.67%) |
May 10, 2007 | 3.900 | 3.900 | 3.810 | 3.810 | 8,684 | -0.19(-4.75%) |
May 09, 2007 | 3.880 | 4.100 | 3.650 | 4.000 | 52,239 | +0.00(+0.00%) |
May 08, 2007 | 3.400 | 4.100 | 3.310 | 4.000 | 16,430 | +0.60(+17.65%) |
May 07, 2007 | 3.400 | 3.560 | 3.340 | 3.400 | 11,964 | -0.15(-4.28%) |
May 04, 2007 | 3.480 | 3.640 | 3.390 | 3.552 | 48,478 | -0.18(-4.87%) |
May 03, 2007 | 3.860 | 3.900 | 3.630 | 3.734 | 38,343 | -0.12(-3.22%) |
May 02, 2007 | 4.100 | 4.100 | 3.780 | 3.858 | 61,513 | -0.24(-5.90%) |