Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.191 | 4.261 | 4.103 | 4.243 | 2,379,244 | +0.10(+2.50%) |
Aug 30, 2007 | 4.103 | 4.181 | 4.067 | 4.139 | 963,779 | +0.01(+0.13%) |
Aug 29, 2007 | 4.062 | 4.142 | 4.018 | 4.134 | 2,011,155 | +0.09(+2.24%) |
Aug 28, 2007 | 4.152 | 4.168 | 4.034 | 4.044 | 1,904,895 | -0.14(-3.45%) |
Aug 27, 2007 | 4.199 | 4.227 | 4.173 | 4.189 | 1,231,800 | -0.03(-0.61%) |
Aug 24, 2007 | 4.212 | 4.258 | 4.176 | 4.214 | 2,262,082 | +0.00(+0.00%) |
Aug 23, 2007 | 4.191 | 4.261 | 4.155 | 4.214 | 6,018,463 | -0.15(-3.38%) |
Aug 22, 2007 | 4.075 | 4.398 | 4.075 | 4.362 | 2,364,693 | +0.08(+1.93%) |
Aug 21, 2007 | 4.194 | 4.289 | 4.139 | 4.279 | 2,576,675 | +0.06(+1.53%) |
Aug 20, 2007 | 4.282 | 4.326 | 4.129 | 4.214 | 2,183,172 | -0.06(-1.33%) |
Aug 17, 2007 | 4.225 | 4.305 | 3.966 | 4.271 | 3,631,950 | +0.26(+6.44%) |
Aug 16, 2007 | 3.788 | 4.121 | 3.674 | 4.013 | 8,316,123 | +0.16(+4.09%) |
Aug 15, 2007 | 3.995 | 4.088 | 3.837 | 3.855 | 3,843,584 | -0.17(-4.24%) |
Aug 14, 2007 | 4.238 | 4.295 | 3.995 | 4.026 | 3,669,559 | -0.22(-5.17%) |
Aug 13, 2007 | 4.346 | 4.439 | 4.235 | 4.245 | 3,375,950 | -0.08(-1.91%) |
Aug 10, 2007 | 4.426 | 4.621 | 4.199 | 4.328 | 6,274,041 | -0.20(-4.45%) |
Aug 09, 2007 | 4.444 | 4.615 | 4.344 | 4.530 | 6,252,829 | +0.06(+1.33%) |
Aug 08, 2007 | 4.225 | 4.654 | 4.209 | 4.470 | 6,811,538 | +0.27(+6.46%) |
Aug 07, 2007 | 3.979 | 4.227 | 3.928 | 4.199 | 3,678,395 | +0.20(+5.11%) |
Aug 06, 2007 | 3.853 | 4.005 | 3.787 | 3.995 | 4,353,224 | +0.12(+3.20%) |
Aug 03, 2007 | 3.873 | 3.992 | 3.858 | 3.871 | 2,729,178 | -0.11(-2.85%) |
Aug 02, 2007 | 3.912 | 4.013 | 3.899 | 3.984 | 2,964,354 | +0.09(+2.19%) |
Aug 01, 2007 | 4.018 | 4.029 | 3.811 | 3.899 | 4,669,183 | -0.13(-3.21%) |
Jul 31, 2007 | 4.062 | 4.181 | 4.021 | 4.028 | 4,588,705 | -0.03(-0.70%) |
Jul 30, 2007 | 3.948 | 4.062 | 3.935 | 4.057 | 3,839,215 | +0.10(+2.41%) |
Jul 27, 2007 | 3.933 | 4.054 | 3.882 | 3.961 | 4,514,911 | +0.01(+0.20%) |
Jul 26, 2007 | 4.046 | 4.075 | 3.798 | 3.953 | 6,028,030 | -0.17(-4.20%) |
Jul 25, 2007 | 4.101 | 4.165 | 3.997 | 4.127 | 3,920,045 | +0.03(+0.63%) |
Jul 24, 2007 | 4.269 | 4.305 | 4.046 | 4.101 | 5,659,542 | -0.20(-4.74%) |
Jul 23, 2007 | 4.310 | 4.367 | 4.284 | 4.305 | 2,074,082 | -0.01(-0.24%) |
Jul 20, 2007 | 4.344 | 4.377 | 4.279 | 4.315 | 4,628,327 | -0.04(-0.89%) |
Jul 19, 2007 | 4.421 | 4.431 | 4.351 | 4.354 | 2,202,208 | -0.05(-1.17%) |
Jul 18, 2007 | 4.419 | 4.478 | 4.382 | 4.406 | 4,556,874 | -0.03(-0.76%) |
Jul 17, 2007 | 4.411 | 4.470 | 4.375 | 4.439 | 2,588,332 | +0.03(+0.64%) |
Jul 16, 2007 | 4.419 | 4.452 | 4.380 | 4.411 | 2,188,984 | -0.01(-0.23%) |
Jul 13, 2007 | 4.416 | 4.439 | 4.385 | 4.421 | 1,972,644 | +0.01(+0.12%) |
Jul 12, 2007 | 4.305 | 4.429 | 4.305 | 4.416 | 2,821,948 | +0.09(+2.09%) |
Jul 11, 2007 | 4.380 | 4.380 | 4.300 | 4.326 | 2,253,189 | -0.05(-1.18%) |
Jul 10, 2007 | 4.457 | 4.457 | 4.362 | 4.377 | 2,199,809 | -0.09(-1.91%) |
Jul 09, 2007 | 4.493 | 4.496 | 4.424 | 4.462 | 2,144,916 | -0.00(-0.06%) |
Jul 06, 2007 | 4.380 | 4.465 | 4.357 | 4.465 | 2,259,222 | +0.08(+1.89%) |
Jul 05, 2007 | 4.380 | 4.400 | 4.354 | 4.382 | 1,914,965 | -0.00(-0.06%) |
Jul 03, 2007 | 4.372 | 4.410 | 4.302 | 4.385 | 1,858,114 | +0.03(+0.65%) |
Jul 02, 2007 | 4.357 | 4.450 | 4.248 | 4.357 | 4,430,227 | +0.00(+0.06%) |
Jun 29, 2007 | 4.437 | 4.457 | 4.331 | 4.354 | 2,059,868 | -0.05(-1.12%) |
Jun 28, 2007 | 4.406 | 4.419 | 4.372 | 4.403 | 3,428,776 | -0.01(-0.23%) |
Jun 27, 2007 | 4.393 | 4.413 | 4.313 | 4.413 | 3,542,602 | -0.01(-0.12%) |
Jun 26, 2007 | 4.532 | 4.540 | 4.395 | 4.419 | 3,680,024 | -0.08(-1.72%) |
Jun 25, 2007 | 4.543 | 4.550 | 4.465 | 4.496 | 4,583,767 | -0.04(-0.91%) |
Jun 22, 2007 | 4.548 | 4.574 | 4.501 | 4.537 | 5,199,408 | -0.03(-0.62%) |
Jun 21, 2007 | 4.571 | 4.589 | 4.530 | 4.566 | 2,104,544 | -0.01(-0.11%) |
Jun 20, 2007 | 4.687 | 4.692 | 4.558 | 4.571 | 1,962,505 | -0.10(-2.05%) |
Jun 19, 2007 | 4.698 | 4.698 | 4.638 | 4.667 | 1,707,468 | -0.03(-0.71%) |
Jun 18, 2007 | 4.636 | 4.718 | 4.620 | 4.700 | 3,309,284 | +0.08(+1.79%) |
Jun 15, 2007 | 4.656 | 4.656 | 4.584 | 4.617 | 3,755,502 | +0.02(+0.39%) |
Jun 14, 2007 | 4.610 | 4.620 | 4.561 | 4.599 | 3,251,620 | +0.01(+0.17%) |
Jun 13, 2007 | 4.610 | 4.638 | 4.550 | 4.592 | 3,267,875 | -0.02(-0.45%) |
Jun 12, 2007 | 4.677 | 4.700 | 4.610 | 4.612 | 2,693,171 | -0.07(-1.60%) |
Jun 11, 2007 | 4.747 | 4.747 | 4.659 | 4.687 | 2,389,651 | -0.02(-0.33%) |
Jun 08, 2007 | 4.672 | 4.723 | 4.651 | 4.703 | 2,391,694 | +0.03(+0.55%) |
Jun 07, 2007 | 4.723 | 4.736 | 4.664 | 4.677 | 2,717,115 | -0.08(-1.74%) |
Jun 06, 2007 | 4.785 | 4.809 | 4.718 | 4.760 | 2,551,651 | -0.03(-0.54%) |
Jun 05, 2007 | 4.796 | 4.816 | 4.752 | 4.785 | 3,387,154 | -0.02(-0.32%) |
Jun 04, 2007 | 4.744 | 4.822 | 4.739 | 4.801 | 3,366,321 | +0.05(+0.98%) |