Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.763 | 3.820 | 3.763 | 3.808 | 696,976 | +0.04(+1.02%) |
Aug 30, 2007 | 3.796 | 3.826 | 3.757 | 3.769 | 521,636 | -0.04(-1.17%) |
Aug 29, 2007 | 3.734 | 3.849 | 3.728 | 3.814 | 975,159 | +0.09(+2.31%) |
Aug 28, 2007 | 3.710 | 3.737 | 3.707 | 3.728 | 592,446 | +0.00(+0.08%) |
Aug 27, 2007 | 3.677 | 3.731 | 3.677 | 3.725 | 609,643 | +0.04(+1.13%) |
Aug 24, 2007 | 3.671 | 3.698 | 3.657 | 3.683 | 593,120 | +0.01(+0.32%) |
Aug 23, 2007 | 3.692 | 3.704 | 3.654 | 3.671 | 684,837 | +0.02(+0.57%) |
Aug 22, 2007 | 3.642 | 3.692 | 3.642 | 3.651 | 794,424 | +0.02(+0.57%) |
Aug 21, 2007 | 3.621 | 3.680 | 3.621 | 3.630 | 618,073 | -0.02(-0.65%) |
Aug 20, 2007 | 3.749 | 3.752 | 3.615 | 3.654 | 1,402,044 | -0.04(-0.96%) |
Aug 17, 2007 | 3.434 | 3.701 | 3.422 | 3.689 | 1,140,383 | +0.29(+8.65%) |
Aug 16, 2007 | 3.310 | 3.402 | 3.158 | 3.396 | 2,547,823 | -0.03(-0.78%) |
Aug 15, 2007 | 3.440 | 3.497 | 3.330 | 3.422 | 1,623,242 | -0.08(-2.37%) |
Aug 14, 2007 | 3.651 | 3.651 | 3.411 | 3.505 | 1,462,402 | -0.15(-3.98%) |
Aug 13, 2007 | 3.663 | 3.683 | 3.648 | 3.651 | 969,090 | -0.01(-0.32%) |
Aug 10, 2007 | 3.740 | 3.746 | 3.663 | 3.663 | 1,138,360 | -0.09(-2.37%) |
Aug 09, 2007 | 3.728 | 3.766 | 3.728 | 3.752 | 310,891 | -0.01(-0.16%) |
Aug 08, 2007 | 3.737 | 3.778 | 3.707 | 3.757 | 652,803 | +0.02(+0.56%) |
Aug 07, 2007 | 3.728 | 3.746 | 3.719 | 3.737 | 437,338 | +0.00(+0.00%) |
Aug 06, 2007 | 3.766 | 3.766 | 3.722 | 3.737 | 486,230 | -0.04(-1.02%) |
Aug 03, 2007 | 3.772 | 3.778 | 3.743 | 3.775 | 372,934 | +0.03(+0.87%) |
Aug 02, 2007 | 3.719 | 3.772 | 3.707 | 3.743 | 599,864 | +0.02(+0.56%) |
Aug 01, 2007 | 3.781 | 3.793 | 3.654 | 3.722 | 1,485,668 | -0.10(-2.56%) |
Jul 31, 2007 | 3.885 | 3.924 | 3.820 | 3.820 | 571,877 | -0.06(-1.53%) |
Jul 30, 2007 | 3.918 | 3.947 | 3.879 | 3.879 | 579,296 | -0.06(-1.43%) |
Jul 27, 2007 | 3.932 | 3.962 | 3.894 | 3.935 | 594,132 | +0.04(+1.14%) |
Jul 26, 2007 | 3.968 | 3.968 | 3.811 | 3.891 | 965,380 | -0.09(-2.16%) |
Jul 25, 2007 | 4.004 | 4.018 | 3.974 | 3.977 | 538,495 | -0.03(-0.67%) |
Jul 24, 2007 | 4.063 | 4.066 | 3.974 | 4.004 | 671,349 | -0.07(-1.68%) |
Jul 23, 2007 | 4.057 | 4.075 | 4.048 | 4.072 | 684,837 | +0.02(+0.51%) |
Jul 20, 2007 | 4.096 | 4.104 | 4.051 | 4.051 | 583,005 | -0.04(-0.87%) |
Jul 19, 2007 | 4.096 | 4.099 | 4.078 | 4.087 | 445,767 | +0.01(+0.36%) |
Jul 18, 2007 | 4.110 | 4.110 | 4.072 | 4.072 | 564,122 | -0.03(-0.72%) |
Jul 17, 2007 | 4.113 | 4.116 | 4.096 | 4.102 | 890,187 | +0.01(+0.14%) |
Jul 16, 2007 | 4.110 | 4.110 | 4.090 | 4.096 | 538,495 | +0.03(+0.73%) |
Jul 13, 2007 | 4.051 | 4.087 | 4.051 | 4.066 | 480,161 | +0.02(+0.44%) |
Jul 12, 2007 | 4.054 | 4.084 | 4.039 | 4.048 | 500,730 | +0.02(+0.59%) |
Jul 11, 2007 | 4.024 | 4.054 | 4.024 | 4.024 | 435,989 | -0.01(-0.22%) |
Jul 10, 2007 | 4.030 | 4.051 | 4.027 | 4.033 | 449,139 | +0.00(+0.00%) |
Jul 09, 2007 | 4.027 | 4.039 | 4.010 | 4.033 | 434,303 | +0.04(+0.89%) |
Jul 06, 2007 | 3.977 | 4.007 | 3.977 | 3.998 | 290,659 | +0.02(+0.60%) |
Jul 05, 2007 | 3.992 | 4.013 | 3.971 | 3.974 | 368,550 | -0.02(-0.59%) |
Jul 03, 2007 | 4.021 | 4.033 | 3.992 | 3.998 | 334,494 | -0.05(-1.25%) |
Jul 02, 2007 | 4.013 | 4.048 | 4.013 | 4.048 | 426,547 | +0.04(+0.89%) |
Jun 29, 2007 | 4.010 | 4.030 | 4.001 | 4.013 | 343,261 | +0.01(+0.22%) |
Jun 28, 2007 | 4.013 | 4.048 | 3.989 | 4.004 | 413,060 | -0.00(-0.07%) |
Jun 27, 2007 | 4.075 | 4.075 | 3.983 | 4.007 | 482,859 | +0.01(+0.22%) |
Jun 26, 2007 | 4.027 | 4.066 | 3.995 | 3.998 | 402,270 | -0.04(-0.96%) |
Jun 25, 2007 | 3.989 | 4.036 | 3.983 | 4.036 | 563,785 | +0.04(+1.04%) |
Jun 22, 2007 | 4.010 | 4.015 | 3.974 | 3.995 | 407,328 | -0.01(-0.22%) |
Jun 21, 2007 | 4.027 | 4.027 | 3.995 | 4.004 | 400,921 | -0.02(-0.44%) |
Jun 20, 2007 | 4.018 | 4.048 | 4.013 | 4.021 | 456,220 | -0.02(-0.51%) |
Jun 19, 2007 | 4.039 | 4.048 | 4.027 | 4.042 | 420,815 | +0.01(+0.29%) |
Jun 18, 2007 | 4.004 | 4.039 | 4.004 | 4.030 | 447,791 | +0.03(+0.67%) |
Jun 15, 2007 | 4.007 | 4.027 | 3.992 | 4.004 | 529,054 | +0.02(+0.52%) |
Jun 14, 2007 | 3.950 | 4.007 | 3.950 | 3.983 | 578,284 | +0.04(+0.98%) |
Jun 13, 2007 | 3.918 | 3.986 | 3.918 | 3.944 | 910,418 | +0.02(+0.53%) |
Jun 12, 2007 | 3.935 | 3.959 | 3.897 | 3.924 | 1,120,152 | -0.04(-1.05%) |
Jun 11, 2007 | 4.004 | 4.004 | 3.953 | 3.965 | 673,372 | -0.03(-0.82%) |
Jun 08, 2007 | 4.033 | 4.063 | 3.959 | 3.998 | 1,014,273 | -0.04(-0.88%) |
Jun 07, 2007 | 4.158 | 4.161 | 4.010 | 4.033 | 842,980 | -0.12(-3.00%) |
Jun 06, 2007 | 4.202 | 4.202 | 4.155 | 4.158 | 493,554 | -0.06(-1.41%) |
Jun 05, 2007 | 4.223 | 4.226 | 4.214 | 4.217 | 440,372 | -0.01(-0.21%) |
Jun 04, 2007 | 4.211 | 4.235 | 4.208 | 4.226 | 496,683 | +0.02(+0.49%) |