Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.742 | 3.807 | 3.715 | 3.745 | 534,445 | -0.03(-0.79%) |
Jul 30, 2007 | 3.687 | 3.775 | 3.687 | 3.775 | 433,237 | +0.00(+0.00%) |
Jul 27, 2007 | 3.695 | 3.797 | 3.675 | 3.775 | 456,439 | +0.07(+1.89%) |
Jul 26, 2007 | 3.737 | 3.737 | 3.500 | 3.705 | 1,201,302 | -0.04(-1.07%) |
Jul 25, 2007 | 3.775 | 3.835 | 3.735 | 3.745 | 878,875 | -0.10(-2.73%) |
Jul 24, 2007 | 3.857 | 3.870 | 3.800 | 3.850 | 582,849 | -0.04(-1.03%) |
Jul 23, 2007 | 3.912 | 3.935 | 3.875 | 3.890 | 376,032 | -0.05(-1.21%) |
Jul 20, 2007 | 3.967 | 3.982 | 3.850 | 3.937 | 523,244 | -0.01(-0.32%) |
Jul 19, 2007 | 3.822 | 3.950 | 3.822 | 3.950 | 787,267 | +0.10(+2.73%) |
Jul 18, 2007 | 3.892 | 3.925 | 3.730 | 3.845 | 1,402,920 | -0.10(-2.47%) |
Jul 17, 2007 | 4.005 | 4.005 | 3.885 | 3.942 | 1,204,503 | -0.07(-1.81%) |
Jul 16, 2007 | 4.140 | 4.148 | 4.002 | 4.015 | 963,282 | -0.14(-3.31%) |
Jul 13, 2007 | 4.212 | 4.229 | 4.152 | 4.152 | 354,430 | -0.07(-1.66%) |
Jul 12, 2007 | 4.265 | 4.290 | 4.152 | 4.222 | 406,034 | -0.09(-2.03%) |
Jul 11, 2007 | 4.300 | 4.335 | 4.277 | 4.310 | 264,022 | +0.05(+1.17%) |
Jul 10, 2007 | 4.352 | 4.357 | 4.252 | 4.260 | 452,438 | -0.10(-2.41%) |
Jul 09, 2007 | 4.315 | 4.397 | 4.315 | 4.365 | 179,215 | +0.03(+0.63%) |
Jul 06, 2007 | 4.325 | 4.420 | 4.300 | 4.337 | 171,214 | -0.01(-0.15%) |
Jul 05, 2007 | 4.280 | 4.372 | 4.280 | 4.344 | 217,218 | +0.01(+0.32%) |
Jul 03, 2007 | 4.300 | 4.330 | 4.290 | 4.330 | 118,810 | +0.03(+0.70%) |
Jul 02, 2007 | 4.270 | 4.325 | 4.252 | 4.300 | 183,215 | +0.03(+0.70%) |
Jun 29, 2007 | 4.285 | 4.310 | 4.237 | 4.270 | 284,824 | +0.04(+0.95%) |
Jun 28, 2007 | 4.162 | 4.240 | 4.137 | 4.230 | 262,022 | +0.05(+1.32%) |
Jun 27, 2007 | 4.112 | 4.177 | 4.112 | 4.175 | 300,425 | +0.04(+0.91%) |
Jun 26, 2007 | 4.220 | 4.232 | 4.100 | 4.137 | 600,451 | -0.09(-2.07%) |
Jun 25, 2007 | 4.227 | 4.252 | 4.220 | 4.225 | 294,425 | -0.03(-0.65%) |
Jun 22, 2007 | 4.252 | 4.282 | 4.227 | 4.252 | 254,821 | -0.02(-0.58%) |
Jun 21, 2007 | 4.225 | 4.280 | 4.225 | 4.277 | 224,819 | +0.01(+0.35%) |
Jun 20, 2007 | 4.270 | 4.287 | 4.215 | 4.262 | 518,844 | -0.02(-0.41%) |
Jun 19, 2007 | 4.305 | 4.335 | 4.257 | 4.280 | 340,429 | -0.05(-1.21%) |
Jun 18, 2007 | 4.345 | 4.357 | 4.282 | 4.332 | 305,626 | -0.01(-0.17%) |
Jun 15, 2007 | 4.315 | 4.390 | 4.312 | 4.340 | 259,622 | +0.04(+0.87%) |
Jun 14, 2007 | 4.325 | 4.376 | 4.302 | 4.302 | 236,820 | -0.01(-0.29%) |
Jun 13, 2007 | 4.292 | 4.437 | 4.292 | 4.315 | 657,256 | +0.00(+0.12%) |
Jun 12, 2007 | 4.320 | 4.350 | 4.255 | 4.310 | 643,655 | -0.03(-0.69%) |
Jun 11, 2007 | 4.437 | 4.437 | 4.315 | 4.340 | 396,033 | -0.08(-1.92%) |
Jun 08, 2007 | 4.437 | 4.462 | 4.425 | 4.425 | 184,815 | -0.03(-0.56%) |
Jun 07, 2007 | 4.530 | 4.560 | 4.450 | 4.450 | 298,825 | -0.09(-1.98%) |
Jun 06, 2007 | 4.590 | 4.600 | 4.527 | 4.540 | 236,020 | -0.06(-1.20%) |
Jun 05, 2007 | 4.587 | 4.600 | 4.577 | 4.595 | 190,416 | +0.01(+0.16%) |
Jun 04, 2007 | 4.565 | 4.607 | 4.565 | 4.587 | 152,813 | +0.01(+0.16%) |
Jun 01, 2007 | 4.552 | 4.587 | 4.552 | 4.580 | 178,815 | +0.02(+0.49%) |
May 31, 2007 | 4.537 | 4.585 | 4.537 | 4.557 | 147,612 | -0.00(-0.05%) |
May 30, 2007 | 4.530 | 4.560 | 4.525 | 4.560 | 191,616 | +0.01(+0.27%) |
May 29, 2007 | 4.492 | 4.547 | 4.492 | 4.547 | 303,625 | +0.05(+1.06%) |
May 25, 2007 | 4.437 | 4.512 | 4.437 | 4.500 | 235,220 | +0.03(+0.67%) |
May 24, 2007 | 4.487 | 4.507 | 4.450 | 4.470 | 179,615 | -0.03(-0.56%) |
May 23, 2007 | 4.475 | 4.495 | 4.452 | 4.495 | 236,020 | +0.02(+0.39%) |
May 22, 2007 | 4.482 | 4.515 | 4.472 | 4.477 | 274,023 | -0.01(-0.28%) |
May 21, 2007 | 4.505 | 4.510 | 4.477 | 4.490 | 242,420 | -0.02(-0.55%) |
May 18, 2007 | 4.502 | 4.520 | 4.502 | 4.515 | 192,016 | -0.00(-0.06%) |
May 17, 2007 | 4.462 | 4.517 | 4.457 | 4.517 | 302,825 | +0.01(+0.33%) |
May 16, 2007 | 4.502 | 4.522 | 4.500 | 4.502 | 213,618 | -0.00(-0.06%) |
May 15, 2007 | 4.510 | 4.517 | 4.500 | 4.505 | 187,216 | -0.01(-0.11%) |
May 14, 2007 | 4.500 | 4.525 | 4.500 | 4.510 | 149,692 | +0.00(+0.06%) |
May 11, 2007 | 4.440 | 4.525 | 4.440 | 4.507 | 180,415 | -0.01(-0.22%) |
May 10, 2007 | 4.502 | 4.525 | 4.477 | 4.517 | 194,416 | +0.01(+0.22%) |
May 09, 2007 | 4.487 | 4.520 | 4.487 | 4.507 | 223,219 | +0.01(+0.28%) |
May 08, 2007 | 4.502 | 4.522 | 4.495 | 4.495 | 196,016 | -0.02(-0.44%) |
May 07, 2007 | 4.515 | 4.527 | 4.512 | 4.515 | 177,615 | -0.00(-0.11%) |
May 04, 2007 | 4.517 | 4.540 | 4.512 | 4.520 | 245,621 | -0.00(-0.11%) |
May 03, 2007 | 4.502 | 4.525 | 4.497 | 4.525 | 207,617 | +0.02(+0.44%) |
May 02, 2007 | 4.497 | 4.535 | 4.492 | 4.505 | 333,228 | +0.00(+0.11%) |