Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2007 | 2.792 | 2.836 | 2.748 | 2.814 | 1,522,142 | +0.01(+0.39%) |
Jul 30, 2007 | 2.831 | 2.864 | 2.787 | 2.803 | 650,102 | -0.02(-0.78%) |
Jul 27, 2007 | 2.787 | 2.858 | 2.781 | 2.825 | 1,147,695 | +0.05(+1.79%) |
Jul 26, 2007 | 2.892 | 2.892 | 2.710 | 2.776 | 1,622,181 | -0.12(-4.00%) |
Jul 25, 2007 | 2.897 | 2.925 | 2.869 | 2.892 | 920,221 | +0.00(+0.00%) |
Jul 24, 2007 | 2.864 | 2.947 | 2.864 | 2.892 | 593,823 | +0.01(+0.19%) |
Jul 23, 2007 | 2.974 | 2.974 | 2.886 | 2.886 | 921,073 | -0.11(-3.68%) |
Jul 20, 2007 | 2.919 | 3.046 | 2.914 | 2.996 | 2,041,998 | +0.09(+3.23%) |
Jul 19, 2007 | 2.897 | 2.919 | 2.875 | 2.903 | 1,539,179 | +0.01(+0.38%) |
Jul 18, 2007 | 2.947 | 2.947 | 2.881 | 2.892 | 828,900 | -0.06(-2.05%) |
Jul 17, 2007 | 2.996 | 2.996 | 2.952 | 2.952 | 1,055,335 | -0.05(-1.65%) |
Jul 16, 2007 | 3.018 | 3.051 | 2.985 | 3.002 | 1,219,474 | -0.05(-1.62%) |
Jul 13, 2007 | 2.991 | 3.084 | 2.991 | 3.051 | 1,167,088 | +0.01(+0.18%) |
Jul 12, 2007 | 3.029 | 3.057 | 2.991 | 3.046 | 551,233 | -0.01(-0.18%) |
Jul 11, 2007 | 3.112 | 3.112 | 3.040 | 3.051 | 476,082 | -0.06(-1.95%) |
Jul 10, 2007 | 3.084 | 3.156 | 3.057 | 3.112 | 1,142,992 | -0.02(-0.70%) |
Jul 09, 2007 | 2.991 | 3.139 | 2.978 | 3.134 | 2,248,401 | +0.12(+4.02%) |
Jul 06, 2007 | 3.029 | 3.029 | 2.996 | 3.013 | 850,655 | -0.01(-0.36%) |
Jul 05, 2007 | 2.974 | 3.040 | 2.974 | 3.024 | 912,601 | -0.01(-0.36%) |
Jul 03, 2007 | 3.073 | 3.084 | 2.974 | 3.035 | 607,803 | -0.04(-1.43%) |
Jul 02, 2007 | 3.145 | 3.150 | 3.046 | 3.079 | 646,921 | -0.10(-3.12%) |
Jun 29, 2007 | 3.156 | 3.194 | 3.073 | 3.178 | 1,014,715 | +0.00(+0.00%) |
Jun 28, 2007 | 3.139 | 3.211 | 3.117 | 3.178 | 1,326,479 | +0.02(+0.70%) |
Jun 27, 2007 | 3.139 | 3.161 | 3.128 | 3.156 | 490,629 | -0.01(-0.17%) |
Jun 26, 2007 | 3.112 | 3.189 | 3.090 | 3.161 | 744,712 | +0.00(+0.00%) |
Jun 25, 2007 | 3.172 | 3.194 | 3.156 | 3.161 | 727,578 | -0.03(-1.03%) |
Jun 22, 2007 | 3.222 | 3.222 | 3.167 | 3.194 | 831,315 | -0.02(-0.51%) |
Jun 21, 2007 | 3.139 | 3.211 | 3.139 | 3.211 | 712,686 | +0.05(+1.57%) |
Jun 20, 2007 | 3.178 | 3.183 | 3.150 | 3.161 | 468,255 | -0.03(-1.03%) |
Jun 19, 2007 | 3.222 | 3.222 | 3.161 | 3.194 | 465,713 | -0.03(-1.02%) |
Jun 18, 2007 | 3.194 | 3.266 | 3.156 | 3.228 | 1,565,268 | +0.04(+1.38%) |
Jun 15, 2007 | 3.084 | 3.189 | 3.084 | 3.183 | 610,420 | +0.07(+2.30%) |
Jun 14, 2007 | 3.194 | 3.200 | 3.084 | 3.112 | 788,716 | -0.09(-2.92%) |
Jun 13, 2007 | 3.145 | 3.216 | 3.128 | 3.205 | 1,585,603 | +0.04(+1.39%) |
Jun 12, 2007 | 3.084 | 3.194 | 3.073 | 3.161 | 1,764,626 | +0.07(+2.41%) |
Jun 11, 2007 | 2.919 | 3.095 | 2.919 | 3.087 | 1,344,033 | +0.18(+6.16%) |
Jun 08, 2007 | 2.858 | 2.914 | 2.825 | 2.908 | 1,088,866 | +0.07(+2.33%) |
Jun 07, 2007 | 2.853 | 2.864 | 2.831 | 2.842 | 843,481 | +0.02(+0.58%) |
Jun 06, 2007 | 2.781 | 2.831 | 2.748 | 2.825 | 649,042 | +0.07(+2.60%) |
Jun 05, 2007 | 2.754 | 2.776 | 2.732 | 2.754 | 366,702 | +0.02(+0.60%) |
Jun 04, 2007 | 2.770 | 2.798 | 2.699 | 2.737 | 951,144 | -0.03(-1.16%) |
Jun 01, 2007 | 2.820 | 2.836 | 2.759 | 2.769 | 678,519 | -0.02(-0.62%) |
May 31, 2007 | 2.776 | 2.847 | 2.770 | 2.787 | 764,025 | +0.01(+0.20%) |
May 30, 2007 | 2.836 | 2.836 | 2.781 | 2.781 | 404,068 | -0.07(-2.32%) |
May 29, 2007 | 2.836 | 2.858 | 2.754 | 2.847 | 605,666 | +0.02(+0.58%) |
May 25, 2007 | 2.795 | 2.853 | 2.781 | 2.831 | 341,384 | +0.06(+2.19%) |
May 24, 2007 | 2.809 | 2.875 | 2.754 | 2.770 | 1,008,202 | -0.06(-1.95%) |
May 23, 2007 | 2.941 | 2.941 | 2.809 | 2.825 | 1,330,369 | -0.12(-3.93%) |
May 22, 2007 | 2.892 | 2.947 | 2.864 | 2.941 | 517,261 | +0.04(+1.52%) |
May 21, 2007 | 2.864 | 2.941 | 2.842 | 2.897 | 787,472 | +0.06(+2.14%) |
May 18, 2007 | 2.892 | 2.903 | 2.820 | 2.836 | 656,205 | -0.05(-1.72%) |
May 17, 2007 | 2.881 | 2.886 | 2.809 | 2.886 | 726,154 | +0.07(+2.34%) |
May 16, 2007 | 2.781 | 2.853 | 2.781 | 2.820 | 1,215,100 | +0.04(+1.39%) |
May 15, 2007 | 2.897 | 2.919 | 2.765 | 2.781 | 1,656,337 | -0.13(-4.36%) |
May 14, 2007 | 3.013 | 3.029 | 2.858 | 2.908 | 1,927,799 | -0.10(-3.30%) |
May 11, 2007 | 3.084 | 3.150 | 2.919 | 3.007 | 1,784,687 | -0.10(-3.36%) |
May 10, 2007 | 3.316 | 3.327 | 3.112 | 3.112 | 2,341,286 | -0.17(-5.20%) |
May 09, 2007 | 3.211 | 3.283 | 3.205 | 3.283 | 1,027,482 | +0.03(+1.02%) |
May 08, 2007 | 3.272 | 3.277 | 3.194 | 3.250 | 686,524 | -0.03(-0.84%) |
May 07, 2007 | 3.305 | 3.310 | 3.277 | 3.277 | 658,520 | -0.02(-0.59%) |
May 04, 2007 | 3.194 | 3.305 | 3.178 | 3.296 | 668,671 | +0.11(+3.55%) |
May 03, 2007 | 3.172 | 3.233 | 3.145 | 3.183 | 432,568 | +0.01(+0.35%) |
May 02, 2007 | 3.189 | 3.211 | 3.172 | 3.172 | 336,880 | -0.02(-0.52%) |