Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 1.144 | 1.167 | 1.136 | 1.149 | 1,039,463 | +0.01(+0.89%) |
Aug 30, 2007 | 1.142 | 1.164 | 1.131 | 1.139 | 1,550,097 | -0.02(-1.46%) |
Aug 29, 2007 | 1.139 | 1.156 | 1.130 | 1.156 | 1,777,222 | +0.03(+2.29%) |
Aug 28, 2007 | 1.176 | 1.181 | 1.127 | 1.130 | 2,427,342 | -0.05(-4.01%) |
Aug 27, 2007 | 1.184 | 1.187 | 1.159 | 1.177 | 2,065,996 | -0.01(-0.95%) |
Aug 24, 2007 | 1.172 | 1.193 | 1.167 | 1.188 | 881,558 | +0.01(+1.25%) |
Aug 23, 2007 | 1.175 | 1.213 | 1.154 | 1.174 | 1,335,237 | +0.00(+0.19%) |
Aug 22, 2007 | 1.150 | 1.181 | 1.137 | 1.172 | 1,375,169 | +0.03(+3.07%) |
Aug 21, 2007 | 1.139 | 1.151 | 1.128 | 1.137 | 2,312,179 | -0.01(-0.59%) |
Aug 20, 2007 | 1.139 | 1.149 | 1.128 | 1.144 | 1,771,290 | +0.01(+0.59%) |
Aug 17, 2007 | 1.162 | 1.162 | 1.108 | 1.137 | 3,477,852 | +0.01(+1.00%) |
Aug 16, 2007 | 1.095 | 1.131 | 1.076 | 1.126 | 2,494,551 | +0.03(+2.35%) |
Aug 15, 2007 | 1.112 | 1.139 | 1.095 | 1.100 | 3,311,409 | -0.01(-0.61%) |
Aug 14, 2007 | 1.196 | 1.226 | 1.102 | 1.106 | 4,367,495 | -0.09(-7.43%) |
Aug 13, 2007 | 1.227 | 1.248 | 1.190 | 1.195 | 2,968,143 | -0.01(-1.21%) |
Aug 10, 2007 | 1.259 | 1.267 | 1.182 | 1.210 | 4,758,510 | -0.07(-5.61%) |
Aug 09, 2007 | 1.285 | 1.298 | 1.259 | 1.282 | 4,272,102 | -0.02(-1.89%) |
Aug 08, 2007 | 1.299 | 1.349 | 1.253 | 1.307 | 7,502,322 | +0.02(+1.22%) |
Aug 07, 2007 | 1.313 | 1.347 | 1.244 | 1.291 | 7,250,954 | -0.03(-2.30%) |
Aug 06, 2007 | 1.365 | 1.366 | 1.264 | 1.321 | 6,929,211 | +0.06(+4.54%) |
Aug 03, 2007 | 1.274 | 1.331 | 1.260 | 1.264 | 4,416,890 | -0.03(-2.68%) |
Aug 02, 2007 | 1.292 | 1.327 | 1.284 | 1.299 | 2,683,744 | +0.01(+0.79%) |
Aug 01, 2007 | 1.254 | 1.300 | 1.230 | 1.289 | 3,364,832 | +0.04(+3.15%) |
Jul 31, 2007 | 1.275 | 1.283 | 1.221 | 1.249 | 2,675,198 | -0.02(-1.24%) |
Jul 30, 2007 | 1.278 | 1.291 | 1.224 | 1.265 | 2,603,071 | -0.01(-0.79%) |
Jul 27, 2007 | 1.299 | 1.309 | 1.257 | 1.275 | 3,892,160 | -0.05(-3.65%) |
Jul 26, 2007 | 1.428 | 1.435 | 1.249 | 1.323 | 7,297,067 | -0.17(-11.24%) |
Jul 25, 2007 | 1.374 | 1.491 | 1.361 | 1.491 | 5,680,419 | +0.12(+8.42%) |
Jul 24, 2007 | 1.363 | 1.377 | 1.356 | 1.375 | 2,494,604 | +0.00(+0.16%) |
Jul 23, 2007 | 1.365 | 1.379 | 1.353 | 1.373 | 1,487,033 | +0.01(+0.74%) |
Jul 20, 2007 | 1.349 | 1.373 | 1.340 | 1.363 | 1,754,036 | +0.01(+0.79%) |
Jul 19, 2007 | 1.361 | 1.361 | 1.336 | 1.352 | 623,084 | +0.00(+0.29%) |
Jul 18, 2007 | 1.344 | 1.353 | 1.322 | 1.348 | 1,047,299 | +0.00(+0.00%) |
Jul 17, 2007 | 1.340 | 1.352 | 1.331 | 1.348 | 1,121,409 | +0.01(+0.42%) |
Jul 16, 2007 | 1.347 | 1.358 | 1.325 | 1.343 | 1,413,385 | -0.01(-0.50%) |
Jul 13, 2007 | 1.339 | 1.366 | 1.337 | 1.349 | 1,665,047 | +0.01(+0.59%) |
Jul 12, 2007 | 1.323 | 1.345 | 1.316 | 1.341 | 1,277,100 | +0.03(+2.23%) |
Jul 11, 2007 | 1.280 | 1.323 | 1.280 | 1.312 | 1,162,471 | +0.03(+2.37%) |
Jul 10, 2007 | 1.294 | 1.299 | 1.268 | 1.282 | 998,393 | -0.02(-1.26%) |
Jul 09, 2007 | 1.272 | 1.316 | 1.264 | 1.298 | 1,150,366 | +0.03(+2.08%) |
Jul 06, 2007 | 1.259 | 1.274 | 1.251 | 1.272 | 1,090,041 | +0.01(+0.89%) |
Jul 05, 2007 | 1.240 | 1.276 | 1.240 | 1.260 | 1,153,097 | +0.02(+1.54%) |
Jul 03, 2007 | 1.262 | 1.262 | 1.228 | 1.241 | 384,780 | -0.02(-1.34%) |
Jul 02, 2007 | 1.229 | 1.269 | 1.220 | 1.258 | 962,418 | +0.03(+2.85%) |
Jun 29, 2007 | 1.250 | 1.269 | 1.217 | 1.223 | 1,518,205 | -0.02(-1.81%) |
Jun 28, 2007 | 1.240 | 1.251 | 1.223 | 1.246 | 545,816 | +0.01(+0.54%) |
Jun 27, 2007 | 1.214 | 1.239 | 1.209 | 1.239 | 728,304 | +0.01(+1.19%) |
Jun 26, 2007 | 1.224 | 1.258 | 1.206 | 1.224 | 1,942,776 | +0.01(+0.65%) |
Jun 25, 2007 | 1.209 | 1.241 | 1.204 | 1.217 | 1,299,583 | +0.00(+0.19%) |
Jun 22, 2007 | 1.217 | 1.222 | 1.203 | 1.214 | 2,635,594 | -0.01(-0.73%) |
Jun 21, 2007 | 1.236 | 1.248 | 1.214 | 1.223 | 994,569 | -0.02(-1.45%) |
Jun 20, 2007 | 1.267 | 1.273 | 1.235 | 1.241 | 906,255 | -0.03(-2.65%) |
Jun 19, 2007 | 1.269 | 1.284 | 1.253 | 1.275 | 2,119,340 | +0.00(+0.18%) |
Jun 18, 2007 | 1.259 | 1.282 | 1.253 | 1.273 | 824,434 | +0.01(+0.62%) |
Jun 15, 2007 | 1.291 | 1.291 | 1.262 | 1.265 | 2,065,089 | -0.00(-0.09%) |
Jun 14, 2007 | 1.286 | 1.286 | 1.257 | 1.266 | 1,366,054 | -0.02(-1.49%) |
Jun 13, 2007 | 1.283 | 1.291 | 1.264 | 1.285 | 791,528 | +0.00(+0.18%) |
Jun 12, 2007 | 1.310 | 1.310 | 1.257 | 1.283 | 1,912,119 | -0.04(-2.81%) |
Jun 11, 2007 | 1.286 | 1.332 | 1.276 | 1.320 | 1,480,647 | +0.03(+2.53%) |
Jun 08, 2007 | 1.276 | 1.294 | 1.246 | 1.287 | 1,855,405 | +0.01(+0.70%) |
Jun 07, 2007 | 1.304 | 1.304 | 1.276 | 1.278 | 1,431,270 | -0.03(-2.24%) |
Jun 06, 2007 | 1.291 | 1.318 | 1.278 | 1.308 | 1,275,606 | +0.01(+0.43%) |
Jun 05, 2007 | 1.307 | 1.310 | 1.274 | 1.302 | 1,795,071 | -0.01(-0.94%) |
Jun 04, 2007 | 1.293 | 1.316 | 1.293 | 1.314 | 2,100,201 | +0.01(+1.12%) |