Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.444 | 3.444 | 3.444 | 3.444 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 3.454 | 3.454 | 3.428 | 3.444 | 9,278 | +0.02(+0.46%) |
Aug 29, 2007 | 3.428 | 3.428 | 3.428 | 3.428 | 7,490 | -0.01(-0.18%) |
Aug 28, 2007 | 3.434 | 3.434 | 3.434 | 3.434 | 764 | -0.00(-0.01%) |
Aug 27, 2007 | 3.428 | 3.434 | 3.428 | 3.434 | 3,531 | +0.00(+0.00%) |
Aug 24, 2007 | 3.434 | 3.434 | 3.434 | 3.434 | 0 | +0.00(+0.00%) |
Aug 23, 2007 | 3.434 | 3.434 | 3.434 | 3.434 | 21,385 | +0.01(+0.19%) |
Aug 22, 2007 | 3.428 | 3.428 | 3.428 | 3.428 | 7,291 | -0.02(-0.72%) |
Aug 21, 2007 | 3.428 | 3.466 | 3.428 | 3.453 | 6,114 | +0.02(+0.53%) |
Aug 20, 2007 | 3.434 | 3.434 | 3.428 | 3.434 | 80,575 | +0.00(+0.00%) |
Aug 17, 2007 | 3.441 | 3.441 | 3.434 | 3.434 | 3,913 | +0.01(+0.19%) |
Aug 16, 2007 | 3.442 | 3.442 | 3.428 | 3.428 | 19,719 | -0.01(-0.19%) |
Aug 15, 2007 | 3.434 | 3.436 | 3.434 | 3.434 | 3,821 | +0.00(+0.00%) |
Aug 14, 2007 | 3.434 | 3.434 | 3.434 | 3.434 | 764 | +0.00(+0.00%) |
Aug 13, 2007 | 3.434 | 3.434 | 3.434 | 3.434 | 7,329 | +0.00(+0.00%) |
Aug 10, 2007 | 3.434 | 3.434 | 3.434 | 3.434 | 13,039 | -0.03(-0.94%) |
Aug 09, 2007 | 3.467 | 3.467 | 3.467 | 3.467 | 0 | +0.00(+0.00%) |
Aug 08, 2007 | 3.467 | 3.474 | 3.461 | 3.467 | 168,916 | -0.01(-0.19%) |
Aug 07, 2007 | 3.461 | 3.474 | 3.461 | 3.474 | 15,577 | +0.01(+0.19%) |
Aug 06, 2007 | 3.467 | 3.467 | 3.467 | 3.467 | 1,528 | +0.00(+0.00%) |
Aug 03, 2007 | 3.467 | 3.467 | 3.461 | 3.467 | 19,222 | +0.01(+0.19%) |
Aug 02, 2007 | 3.461 | 3.461 | 3.461 | 3.461 | 0 | +0.00(+0.00%) |
Aug 01, 2007 | 3.461 | 3.461 | 3.461 | 3.461 | 764 | +0.00(+0.00%) |
Jul 31, 2007 | 3.461 | 3.461 | 3.461 | 3.461 | 9,852 | -0.01(-0.15%) |
Jul 30, 2007 | 3.467 | 3.467 | 3.464 | 3.466 | 15,974 | -0.00(-0.04%) |
Jul 27, 2007 | 3.467 | 3.467 | 3.467 | 3.467 | 14,751 | +0.00(+0.00%) |
Jul 26, 2007 | 3.467 | 3.467 | 3.467 | 3.467 | 5,877 | +0.00(+0.00%) |
Jul 25, 2007 | 3.500 | 3.500 | 3.467 | 3.467 | 2,300 | -0.07(-1.85%) |
Jul 24, 2007 | 3.533 | 3.533 | 3.533 | 3.533 | 2,828 | +0.00(+0.00%) |
Jul 23, 2007 | 3.533 | 3.533 | 3.533 | 3.533 | 5,854 | +0.00(+0.00%) |
Jul 20, 2007 | 3.536 | 3.536 | 3.533 | 3.533 | 9,179 | -0.02(-0.63%) |
Jul 19, 2007 | 3.555 | 3.555 | 3.555 | 3.555 | 2,912 | -0.05(-1.27%) |
Jul 18, 2007 | 3.601 | 3.601 | 3.601 | 3.601 | 0 | +0.00(+0.00%) |
Jul 17, 2007 | 3.601 | 3.601 | 3.601 | 3.601 | 1,192 | -0.06(-1.71%) |
Jul 16, 2007 | 3.552 | 3.663 | 3.552 | 3.663 | 9,171 | +0.13(+3.70%) |
Jul 13, 2007 | 3.533 | 3.533 | 3.533 | 3.533 | 6,504 | +0.00(+0.00%) |
Jul 12, 2007 | 3.536 | 3.536 | 3.533 | 3.533 | 3,745 | +0.01(+0.19%) |
Jul 11, 2007 | 3.526 | 3.526 | 3.526 | 3.526 | 0 | +0.00(+0.00%) |
Jul 10, 2007 | 3.521 | 3.584 | 3.521 | 3.526 | 5,350 | -0.01(-0.19%) |
Jul 09, 2007 | 3.533 | 3.533 | 3.533 | 3.533 | 0 | +0.00(+0.00%) |
Jul 06, 2007 | 3.533 | 3.533 | 3.533 | 3.533 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 3.533 | 3.533 | 3.533 | 3.533 | 40,845 | -0.00(-0.14%) |
Jul 03, 2007 | 3.537 | 3.537 | 3.537 | 3.537 | 1,857 | -0.01(-0.30%) |
Jul 02, 2007 | 3.548 | 3.548 | 3.548 | 3.548 | 0 | +0.00(+0.00%) |
Jun 29, 2007 | 3.555 | 3.555 | 3.548 | 3.548 | 6,160 | -0.12(-3.32%) |
Jun 28, 2007 | 3.670 | 3.670 | 3.670 | 3.670 | 0 | +0.00(+0.00%) |
Jun 27, 2007 | 3.670 | 3.670 | 3.670 | 3.670 | 1,528 | +0.12(+3.47%) |
Jun 26, 2007 | 3.547 | 3.547 | 3.547 | 3.547 | 0 | +0.00(+0.00%) |
Jun 25, 2007 | 3.550 | 3.550 | 3.547 | 3.547 | 1,528 | -0.07(-1.88%) |
Jun 22, 2007 | 3.615 | 3.615 | 3.615 | 3.615 | 0 | +0.00(+0.00%) |
Jun 21, 2007 | 3.615 | 3.615 | 3.615 | 3.615 | 764 | +0.07(+1.92%) |
Jun 20, 2007 | 3.547 | 3.547 | 3.547 | 3.547 | 4,585 | -0.01(-0.37%) |
Jun 19, 2007 | 3.560 | 3.560 | 3.560 | 3.560 | 764 | -0.04(-1.05%) |
Jun 18, 2007 | 3.598 | 3.598 | 3.598 | 3.598 | 0 | +0.00(+0.00%) |
Jun 15, 2007 | 3.598 | 3.657 | 3.598 | 3.598 | 9,936 | -0.01(-0.36%) |
Jun 14, 2007 | 3.611 | 3.611 | 3.611 | 3.611 | 0 | +0.00(+0.00%) |
Jun 13, 2007 | 3.599 | 3.632 | 3.599 | 3.611 | 55,031 | +0.01(+0.36%) |
Jun 12, 2007 | 3.546 | 3.598 | 3.546 | 3.598 | 22,165 | +0.00(+0.00%) |
Jun 11, 2007 | 3.598 | 3.598 | 3.598 | 3.598 | 4,784 | +0.05(+1.48%) |
Jun 08, 2007 | 3.546 | 3.546 | 3.546 | 3.546 | 3,278 | +0.00(+0.00%) |
Jun 07, 2007 | 3.546 | 3.546 | 3.546 | 3.546 | 0 | +0.00(+0.00%) |
Jun 06, 2007 | 3.547 | 3.550 | 3.546 | 3.546 | 16,838 | -0.05(-1.45%) |
Jun 05, 2007 | 3.533 | 3.598 | 3.533 | 3.598 | 22,157 | +0.07(+1.85%) |
Jun 04, 2007 | 3.533 | 3.533 | 3.533 | 3.533 | 0 | +0.00(+0.00%) |