Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 1.874 | 1.896 | 1.860 | 1.886 | 761,270 | +0.03(+1.72%) |
Aug 30, 2007 | 1.871 | 1.882 | 1.839 | 1.854 | 1,219,346 | -0.02(-0.91%) |
Aug 29, 2007 | 1.808 | 1.877 | 1.790 | 1.871 | 1,594,818 | +0.08(+4.19%) |
Aug 28, 2007 | 1.825 | 1.827 | 1.795 | 1.796 | 1,028,794 | -0.04(-2.13%) |
Aug 27, 2007 | 1.853 | 1.859 | 1.830 | 1.835 | 811,020 | -0.02(-1.30%) |
Aug 24, 2007 | 1.847 | 1.874 | 1.827 | 1.859 | 984,676 | +0.00(+0.23%) |
Aug 23, 2007 | 1.903 | 1.910 | 1.847 | 1.855 | 819,468 | -0.05(-2.39%) |
Aug 22, 2007 | 1.858 | 1.906 | 1.847 | 1.901 | 1,334,804 | +0.05(+2.80%) |
Aug 21, 2007 | 1.825 | 1.886 | 1.825 | 1.849 | 1,285,992 | +0.01(+0.66%) |
Aug 20, 2007 | 1.847 | 1.874 | 1.815 | 1.837 | 2,659,282 | -0.01(-0.50%) |
Aug 17, 2007 | 1.915 | 1.915 | 1.841 | 1.846 | 3,708,728 | +0.01(+0.31%) |
Aug 16, 2007 | 1.808 | 1.877 | 1.790 | 1.840 | 2,828,245 | +0.03(+1.77%) |
Aug 15, 2007 | 1.805 | 1.849 | 1.800 | 1.808 | 1,208,082 | -0.00(-0.08%) |
Aug 14, 2007 | 1.838 | 1.838 | 1.790 | 1.810 | 1,923,357 | -0.03(-1.66%) |
Aug 13, 2007 | 1.820 | 1.847 | 1.787 | 1.840 | 2,517,542 | +0.02(+1.13%) |
Aug 10, 2007 | 2.025 | 2.025 | 1.805 | 1.820 | 6,866,450 | -0.24(-11.47%) |
Aug 09, 2007 | 1.969 | 2.084 | 1.923 | 2.055 | 4,826,697 | +0.09(+4.40%) |
Aug 08, 2007 | 1.884 | 1.989 | 1.867 | 1.969 | 4,347,031 | +0.10(+5.24%) |
Aug 07, 2007 | 1.790 | 1.923 | 1.776 | 1.871 | 5,103,607 | +0.08(+4.48%) |
Aug 06, 2007 | 1.704 | 1.794 | 1.675 | 1.790 | 2,165,536 | +0.09(+5.39%) |
Aug 03, 2007 | 1.714 | 1.768 | 1.699 | 1.699 | 1,977,800 | -0.07(-3.90%) |
Aug 02, 2007 | 1.724 | 1.772 | 1.722 | 1.768 | 1,671,790 | +0.04(+2.51%) |
Aug 01, 2007 | 1.684 | 1.728 | 1.684 | 1.724 | 2,002,206 | +0.03(+2.02%) |
Jul 31, 2007 | 1.697 | 1.712 | 1.686 | 1.690 | 2,006,899 | -0.01(-0.38%) |
Jul 30, 2007 | 1.691 | 1.708 | 1.669 | 1.697 | 2,968,108 | +0.00(+0.13%) |
Jul 27, 2007 | 1.719 | 1.741 | 1.686 | 1.695 | 2,433,999 | -0.03(-2.01%) |
Jul 26, 2007 | 1.646 | 1.734 | 1.646 | 1.729 | 2,961,538 | +0.05(+2.79%) |
Jul 25, 2007 | 1.653 | 1.700 | 1.653 | 1.683 | 1,754,394 | +0.03(+1.94%) |
Jul 24, 2007 | 1.651 | 1.656 | 1.638 | 1.651 | 2,062,281 | -0.01(-0.77%) |
Jul 23, 2007 | 1.653 | 1.678 | 1.653 | 1.663 | 970,596 | +0.01(+0.34%) |
Jul 20, 2007 | 1.665 | 1.671 | 1.640 | 1.658 | 1,806,960 | -0.01(-0.68%) |
Jul 19, 2007 | 1.660 | 1.672 | 1.651 | 1.669 | 1,081,360 | +0.01(+0.90%) |
Jul 18, 2007 | 1.656 | 1.656 | 1.638 | 1.654 | 1,163,025 | -0.01(-0.64%) |
Jul 17, 2007 | 1.662 | 1.675 | 1.656 | 1.665 | 1,495,318 | +0.01(+0.60%) |
Jul 16, 2007 | 1.663 | 1.667 | 1.648 | 1.655 | 765,963 | -0.01(-0.81%) |
Jul 13, 2007 | 1.673 | 1.674 | 1.648 | 1.668 | 900,194 | -0.00(-0.25%) |
Jul 12, 2007 | 1.658 | 1.679 | 1.651 | 1.673 | 1,974,984 | +0.02(+1.51%) |
Jul 11, 2007 | 1.626 | 1.655 | 1.621 | 1.648 | 789,430 | +0.02(+1.09%) |
Jul 10, 2007 | 1.643 | 1.652 | 1.629 | 1.630 | 1,520,662 | -0.03(-1.54%) |
Jul 09, 2007 | 1.658 | 1.658 | 1.636 | 1.656 | 1,133,926 | -0.00(-0.30%) |
Jul 06, 2007 | 1.650 | 1.661 | 1.636 | 1.660 | 569,779 | +0.01(+0.34%) |
Jul 05, 2007 | 1.653 | 1.660 | 1.641 | 1.655 | 929,294 | -0.01(-0.34%) |
Jul 03, 2007 | 1.649 | 1.662 | 1.635 | 1.660 | 796,001 | +0.02(+1.04%) |
Jul 02, 2007 | 1.628 | 1.651 | 1.626 | 1.643 | 819,468 | +0.03(+1.63%) |
Jun 29, 2007 | 1.624 | 1.631 | 1.608 | 1.617 | 1,773,168 | +0.00(+0.04%) |
Jun 28, 2007 | 1.603 | 1.629 | 1.603 | 1.616 | 1,036,303 | +0.02(+1.11%) |
Jun 27, 2007 | 1.570 | 1.603 | 1.565 | 1.599 | 1,706,521 | +0.02(+1.12%) |
Jun 26, 2007 | 1.575 | 1.589 | 1.566 | 1.581 | 2,348,579 | +0.01(+0.81%) |
Jun 25, 2007 | 1.620 | 1.611 | 1.560 | 1.568 | 3,858,916 | -0.05(-3.20%) |
Jun 22, 2007 | 1.621 | 1.624 | 1.605 | 1.620 | 3,047,896 | -0.01(-0.48%) |
Jun 21, 2007 | 1.615 | 1.631 | 1.606 | 1.628 | 1,295,379 | +0.01(+0.39%) |
Jun 20, 2007 | 1.639 | 1.640 | 1.619 | 1.621 | 1,002,511 | -0.01(-0.78%) |
Jun 19, 2007 | 1.631 | 1.638 | 1.621 | 1.634 | 1,245,629 | -0.00(-0.22%) |
Jun 18, 2007 | 1.648 | 1.648 | 1.626 | 1.638 | 953,699 | -0.00(-0.30%) |
Jun 15, 2007 | 1.657 | 1.665 | 1.638 | 1.643 | 2,112,970 | +0.01(+0.65%) |
Jun 14, 2007 | 1.639 | 1.646 | 1.625 | 1.632 | 823,223 | -0.00(-0.13%) |
Jun 13, 2007 | 1.624 | 1.638 | 1.607 | 1.634 | 1,273,789 | +0.02(+0.97%) |
Jun 12, 2007 | 1.633 | 1.638 | 1.615 | 1.619 | 1,641,752 | -0.02(-1.17%) |
Jun 11, 2007 | 1.636 | 1.648 | 1.627 | 1.638 | 1,133,926 | -0.00(-0.22%) |
Jun 08, 2007 | 1.616 | 1.643 | 1.607 | 1.641 | 990,308 | +0.03(+1.58%) |
Jun 07, 2007 | 1.623 | 1.636 | 1.616 | 1.616 | 1,413,653 | -0.01(-0.78%) |
Jun 06, 2007 | 1.634 | 1.641 | 1.621 | 1.629 | 1,002,511 | -0.02(-0.95%) |
Jun 05, 2007 | 1.645 | 1.646 | 1.615 | 1.644 | 1,177,105 | -0.01(-0.52%) |
Jun 04, 2007 | 1.650 | 1.657 | 1.638 | 1.653 | 516,274 | -0.00(-0.21%) |