Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 3.560 | 3.700 | 3.480 | 3.600 | 39,260 | +0.13(+3.75%) |
Jul 30, 2007 | 3.500 | 3.500 | 3.440 | 3.470 | 32,325 | +0.03(+0.87%) |
Jul 27, 2007 | 3.410 | 3.500 | 3.410 | 3.440 | 16,260 | +0.00(+0.00%) |
Jul 26, 2007 | 3.590 | 3.600 | 3.410 | 3.440 | 25,667 | -0.06(-1.71%) |
Jul 25, 2007 | 3.480 | 3.530 | 3.480 | 3.500 | 4,900 | -0.08(-2.23%) |
Jul 24, 2007 | 3.580 | 3.580 | 3.580 | 3.580 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 3.650 | 3.750 | 3.360 | 3.580 | 52,839 | -0.09(-2.45%) |
Jul 20, 2007 | 3.740 | 3.750 | 3.660 | 3.670 | 34,200 | -0.02(-0.54%) |
Jul 19, 2007 | 3.560 | 3.750 | 3.560 | 3.690 | 57,700 | +0.06(+1.65%) |
Jul 18, 2007 | 3.790 | 3.790 | 3.550 | 3.630 | 57,524 | -0.11(-2.94%) |
Jul 17, 2007 | 3.750 | 3.840 | 3.710 | 3.740 | 34,883 | +0.03(+0.81%) |
Jul 16, 2007 | 3.840 | 3.850 | 3.710 | 3.710 | 41,540 | -0.02(-0.54%) |
Jul 13, 2007 | 3.830 | 3.870 | 3.730 | 3.730 | 22,600 | -0.08(-2.10%) |
Jul 12, 2007 | 3.980 | 3.980 | 3.750 | 3.810 | 27,475 | +0.06(+1.60%) |
Jul 11, 2007 | 3.970 | 3.970 | 3.750 | 3.750 | 35,710 | -0.18(-4.58%) |
Jul 10, 2007 | 4.010 | 4.020 | 3.910 | 3.930 | 18,142 | -0.02(-0.51%) |
Jul 09, 2007 | 3.990 | 4.060 | 3.900 | 3.950 | 139,549 | +0.03(+0.77%) |
Jul 06, 2007 | 3.910 | 4.000 | 3.910 | 3.920 | 29,140 | +0.00(+0.00%) |
Jul 05, 2007 | 4.000 | 4.000 | 3.900 | 3.920 | 31,467 | -0.07(-1.75%) |
Jul 03, 2007 | 3.890 | 3.990 | 3.810 | 3.990 | 50,850 | +0.09(+2.31%) |
Jul 02, 2007 | 3.700 | 3.920 | 3.700 | 3.900 | 80,671 | +0.00(+0.00%) |
Jun 29, 2007 | 3.700 | 3.920 | 3.700 | 3.900 | 80,671 | +0.25(+6.85%) |
Jun 28, 2007 | 3.500 | 3.700 | 3.500 | 3.650 | 37,516 | +0.15(+4.29%) |
Jun 27, 2007 | 3.450 | 3.530 | 3.390 | 3.500 | 165,751 | +0.08(+2.34%) |
Jun 26, 2007 | 3.530 | 3.630 | 3.420 | 3.420 | 49,750 | -0.21(-5.79%) |
Jun 25, 2007 | 3.720 | 3.750 | 3.560 | 3.630 | 208,032 | -0.11(-2.94%) |
Jun 22, 2007 | 3.800 | 3.800 | 3.730 | 3.740 | 59,340 | -0.05(-1.32%) |
Jun 21, 2007 | 3.710 | 3.830 | 3.710 | 3.790 | 29,700 | +0.05(+1.34%) |
Jun 20, 2007 | 3.920 | 3.920 | 3.740 | 3.740 | 36,795 | -0.06(-1.58%) |
Jun 19, 2007 | 3.850 | 3.860 | 3.760 | 3.800 | 88,231 | +0.02(+0.53%) |
Jun 18, 2007 | 3.860 | 3.900 | 3.780 | 3.780 | 22,907 | -0.08(-2.07%) |
Jun 15, 2007 | 3.920 | 3.920 | 3.830 | 3.860 | 74,475 | -0.04(-1.03%) |
Jun 14, 2007 | 3.850 | 3.950 | 3.850 | 3.900 | 33,896 | +0.05(+1.30%) |
Jun 13, 2007 | 3.920 | 3.920 | 3.830 | 3.850 | 21,685 | +0.03(+0.79%) |
Jun 12, 2007 | 3.850 | 3.890 | 3.770 | 3.820 | 92,550 | -0.01(-0.26%) |
Jun 11, 2007 | 3.820 | 3.920 | 3.800 | 3.830 | 28,200 | +0.01(+0.26%) |
Jun 08, 2007 | 4.090 | 4.090 | 3.820 | 3.820 | 19,014 | -0.04(-1.04%) |
Jun 07, 2007 | 4.090 | 4.090 | 3.810 | 3.860 | 81,642 | -0.06(-1.53%) |
Jun 06, 2007 | 4.180 | 4.180 | 3.900 | 3.920 | 327,014 | -0.28(-6.67%) |
Jun 05, 2007 | 4.200 | 4.230 | 4.170 | 4.200 | 145,112 | +0.02(+0.48%) |
Jun 04, 2007 | 4.150 | 4.220 | 4.050 | 4.180 | 128,842 | +0.05(+1.21%) |
Jun 01, 2007 | 3.910 | 4.130 | 3.900 | 4.130 | 89,637 | +0.25(+6.44%) |
May 31, 2007 | 3.850 | 3.910 | 3.760 | 3.880 | 109,807 | +0.10(+2.65%) |
May 30, 2007 | 4.070 | 4.070 | 3.780 | 3.780 | 84,236 | -0.02(-0.53%) |
May 29, 2007 | 4.090 | 4.090 | 3.800 | 3.800 | 92,379 | -0.01(-0.26%) |
May 25, 2007 | 3.950 | 4.030 | 3.810 | 3.810 | 111,725 | -0.11(-2.81%) |
May 24, 2007 | 4.030 | 4.120 | 3.920 | 3.920 | 143,988 | -0.16(-3.92%) |
May 23, 2007 | 4.090 | 4.110 | 4.060 | 4.080 | 85,197 | -0.02(-0.49%) |
May 22, 2007 | 4.330 | 4.330 | 4.030 | 4.100 | 159,595 | -0.21(-4.87%) |
May 21, 2007 | 4.290 | 4.310 | 4.110 | 4.310 | 43,010 | +0.00(+0.00%) |
May 18, 2007 | 4.290 | 4.310 | 4.110 | 4.310 | 43,010 | +0.19(+4.61%) |
May 17, 2007 | 4.390 | 4.390 | 4.120 | 4.120 | 37,125 | -0.27(-6.15%) |
May 16, 2007 | 4.350 | 4.470 | 4.310 | 4.390 | 54,580 | +0.09(+2.09%) |
May 15, 2007 | 4.340 | 4.390 | 4.300 | 4.300 | 44,190 | -0.06(-1.38%) |
May 14, 2007 | 4.470 | 4.490 | 4.310 | 4.360 | 66,400 | -0.16(-3.54%) |
May 11, 2007 | 4.380 | 4.550 | 4.350 | 4.520 | 93,614 | +0.21(+4.87%) |
May 10, 2007 | 4.500 | 4.620 | 4.280 | 4.310 | 157,880 | -0.30(-6.51%) |
May 09, 2007 | 4.330 | 4.620 | 4.330 | 4.610 | 197,615 | +0.07(+1.54%) |
May 08, 2007 | 4.320 | 4.540 | 4.320 | 4.540 | 180,072 | +0.13(+2.95%) |
May 07, 2007 | 4.010 | 4.410 | 4.010 | 4.410 | 178,948 | +0.11(+2.56%) |
May 04, 2007 | 4.060 | 4.370 | 3.990 | 4.300 | 193,243 | +0.21(+5.13%) |
May 03, 2007 | 4.180 | 4.180 | 4.050 | 4.090 | 93,740 | -0.05(-1.21%) |
May 02, 2007 | 3.980 | 4.160 | 3.900 | 4.140 | 146,070 | +0.14(+3.50%) |