Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.117 | 3.132 | 3.066 | 3.088 | 4,045,085 | -0.01(-0.29%) |
Sep 27, 2007 | 3.152 | 3.152 | 3.061 | 3.097 | 4,588,979 | -0.01(-0.41%) |
Sep 26, 2007 | 3.192 | 3.196 | 3.017 | 3.110 | 11,746,273 | -0.09(-2.69%) |
Sep 25, 2007 | 3.170 | 3.253 | 3.169 | 3.196 | 6,236,095 | -0.00(-0.06%) |
Sep 24, 2007 | 3.203 | 3.276 | 3.191 | 3.198 | 6,536,424 | +0.03(+0.81%) |
Sep 21, 2007 | 3.207 | 3.222 | 3.165 | 3.172 | 2,806,329 | -0.01(-0.23%) |
Sep 20, 2007 | 3.216 | 3.233 | 3.163 | 3.180 | 3,420,424 | -0.04(-1.19%) |
Sep 19, 2007 | 3.198 | 3.249 | 3.192 | 3.218 | 3,686,140 | +0.02(+0.51%) |
Sep 18, 2007 | 3.181 | 3.258 | 3.161 | 3.202 | 3,247,359 | +0.03(+1.04%) |
Sep 17, 2007 | 3.154 | 3.214 | 3.143 | 3.169 | 1,559,907 | +0.00(+0.06%) |
Sep 14, 2007 | 3.134 | 3.223 | 3.121 | 3.167 | 2,351,137 | -0.02(-0.63%) |
Sep 13, 2007 | 3.202 | 3.203 | 3.143 | 3.187 | 2,570,798 | -0.01(-0.46%) |
Sep 12, 2007 | 3.130 | 3.227 | 3.088 | 3.202 | 3,718,176 | +0.03(+0.92%) |
Sep 11, 2007 | 3.167 | 3.267 | 3.163 | 3.172 | 4,298,380 | -0.01(-0.34%) |
Sep 10, 2007 | 3.176 | 3.214 | 3.118 | 3.183 | 3,684,685 | +0.01(+0.35%) |
Sep 07, 2007 | 3.070 | 3.231 | 3.033 | 3.172 | 7,493,763 | +0.04(+1.28%) |
Sep 06, 2007 | 3.035 | 3.183 | 3.035 | 3.132 | 7,910,320 | +0.10(+3.19%) |
Sep 05, 2007 | 2.999 | 3.052 | 2.999 | 3.035 | 2,713,715 | -0.00(-0.12%) |
Sep 04, 2007 | 2.960 | 3.070 | 2.960 | 3.039 | 4,324,866 | +0.02(+0.54%) |
Aug 31, 2007 | 2.964 | 3.024 | 2.949 | 3.022 | 4,437,783 | +0.05(+1.72%) |
Aug 30, 2007 | 2.926 | 2.977 | 2.926 | 2.971 | 3,888,454 | +0.00(+0.12%) |
Aug 29, 2007 | 2.926 | 2.991 | 2.926 | 2.968 | 4,397,457 | +0.04(+1.25%) |
Aug 28, 2007 | 2.960 | 2.973 | 2.902 | 2.931 | 3,679,251 | -0.07(-2.20%) |
Aug 27, 2007 | 2.980 | 3.068 | 2.946 | 2.997 | 4,877,604 | -0.01(-0.18%) |
Aug 24, 2007 | 2.949 | 3.006 | 2.896 | 3.002 | 4,895,389 | +0.07(+2.37%) |
Aug 23, 2007 | 2.924 | 3.079 | 2.923 | 2.933 | 19,031,314 | +0.13(+4.70%) |
Aug 22, 2007 | 2.650 | 2.832 | 2.619 | 2.801 | 12,526,454 | +0.24(+9.50%) |
Aug 21, 2007 | 2.631 | 2.631 | 2.533 | 2.558 | 7,655,461 | -0.08(-3.05%) |
Aug 20, 2007 | 2.690 | 2.717 | 2.577 | 2.639 | 4,352,611 | -0.04(-1.57%) |
Aug 17, 2007 | 2.582 | 2.697 | 2.525 | 2.681 | 7,214,693 | +0.13(+5.09%) |
Aug 16, 2007 | 2.558 | 2.659 | 2.458 | 2.551 | 12,814,564 | -0.06(-2.38%) |
Aug 15, 2007 | 2.615 | 2.714 | 2.582 | 2.613 | 14,935,993 | +0.01(+0.35%) |
Aug 14, 2007 | 2.853 | 2.855 | 2.580 | 2.604 | 18,611,566 | -0.23(-8.06%) |
Aug 13, 2007 | 2.796 | 2.920 | 2.748 | 2.832 | 15,492,802 | +0.09(+3.40%) |
Aug 10, 2007 | 2.767 | 2.865 | 2.695 | 2.739 | 13,618,003 | -0.08(-2.85%) |
Aug 09, 2007 | 2.968 | 2.968 | 2.798 | 2.820 | 9,113,336 | -0.16(-5.34%) |
Aug 08, 2007 | 2.988 | 3.013 | 2.929 | 2.979 | 8,330,840 | +0.03(+1.12%) |
Aug 07, 2007 | 2.924 | 2.979 | 2.915 | 2.946 | 6,158,847 | -0.01(-0.37%) |
Aug 06, 2007 | 3.030 | 3.048 | 2.896 | 2.957 | 5,587,393 | -0.06(-1.88%) |
Aug 03, 2007 | 3.015 | 3.079 | 3.004 | 3.013 | 2,976,794 | -0.04(-1.32%) |
Aug 02, 2007 | 3.030 | 3.085 | 3.008 | 3.054 | 5,414,269 | +0.03(+0.85%) |
Aug 01, 2007 | 3.096 | 3.152 | 2.999 | 3.028 | 6,633,318 | -0.08(-2.59%) |
Jul 31, 2007 | 3.159 | 3.159 | 3.097 | 3.108 | 3,727,326 | -0.01(-0.29%) |
Jul 30, 2007 | 3.035 | 3.154 | 2.980 | 3.117 | 7,130,150 | +0.08(+2.71%) |
Jul 27, 2007 | 3.107 | 3.117 | 2.993 | 3.035 | 4,846,094 | -0.04(-1.25%) |
Jul 26, 2007 | 3.158 | 3.163 | 3.048 | 3.074 | 6,914,358 | -0.08(-2.44%) |
Jul 25, 2007 | 3.165 | 3.202 | 3.108 | 3.150 | 3,655,227 | -0.02(-0.69%) |
Jul 24, 2007 | 3.203 | 3.227 | 3.156 | 3.172 | 3,434,285 | -0.06(-1.75%) |
Jul 23, 2007 | 3.271 | 3.289 | 3.202 | 3.229 | 4,089,455 | -0.04(-1.12%) |
Jul 20, 2007 | 3.308 | 3.320 | 3.249 | 3.265 | 2,807,314 | -0.06(-1.92%) |
Jul 19, 2007 | 3.326 | 3.335 | 3.289 | 3.329 | 4,427,457 | +0.03(+0.94%) |
Jul 18, 2007 | 3.326 | 3.335 | 3.258 | 3.298 | 3,376,852 | -0.06(-1.69%) |
Jul 17, 2007 | 3.308 | 3.373 | 3.293 | 3.355 | 4,729,970 | +0.05(+1.49%) |
Jul 16, 2007 | 3.344 | 3.351 | 3.273 | 3.306 | 9,154,132 | -0.09(-2.74%) |
Jul 13, 2007 | 3.446 | 3.457 | 3.355 | 3.399 | 6,941,041 | -0.04(-1.27%) |
Jul 12, 2007 | 3.476 | 3.494 | 3.432 | 3.443 | 6,739,860 | -0.03(-0.89%) |
Jul 11, 2007 | 3.419 | 3.488 | 3.412 | 3.474 | 3,859,259 | +0.04(+1.22%) |
Jul 10, 2007 | 3.509 | 3.509 | 3.404 | 3.432 | 4,517,959 | -0.08(-2.39%) |
Jul 09, 2007 | 3.505 | 3.525 | 3.474 | 3.516 | 9,541,282 | +0.06(+1.85%) |
Jul 06, 2007 | 3.509 | 3.536 | 3.435 | 3.452 | 8,404,630 | -0.03(-0.84%) |
Jul 05, 2007 | 3.456 | 3.516 | 3.392 | 3.481 | 18,689,082 | +0.16(+4.84%) |
Jul 03, 2007 | 3.308 | 3.337 | 3.287 | 3.320 | 5,249,266 | +0.01(+0.28%) |