Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.435 | 3.555 | 3.428 | 3.519 | 2,547,379 | +0.14(+4.13%) |
Aug 30, 2007 | 3.332 | 3.380 | 3.320 | 3.380 | 955,682 | -0.00(-0.07%) |
Aug 29, 2007 | 3.313 | 3.397 | 3.279 | 3.382 | 1,195,539 | +0.13(+4.07%) |
Aug 28, 2007 | 3.426 | 3.426 | 3.248 | 3.250 | 1,355,165 | -0.12(-3.57%) |
Aug 27, 2007 | 3.286 | 3.729 | 3.252 | 3.370 | 2,278,424 | +0.07(+2.26%) |
Aug 24, 2007 | 3.288 | 3.308 | 3.252 | 3.296 | 1,234,614 | +0.05(+1.41%) |
Aug 23, 2007 | 3.322 | 3.332 | 3.248 | 3.250 | 1,218,818 | -0.03(-1.03%) |
Aug 22, 2007 | 3.262 | 3.320 | 3.236 | 3.284 | 1,207,594 | +0.07(+2.32%) |
Aug 21, 2007 | 3.272 | 3.303 | 3.187 | 3.209 | 2,085,957 | -0.11(-3.26%) |
Aug 20, 2007 | 3.358 | 3.365 | 3.276 | 3.317 | 1,129,859 | -0.01(-0.22%) |
Aug 17, 2007 | 3.365 | 3.440 | 3.214 | 3.325 | 2,445,534 | +0.16(+5.17%) |
Aug 16, 2007 | 3.175 | 3.291 | 3.005 | 3.161 | 3,713,819 | -0.09(-2.88%) |
Aug 15, 2007 | 3.320 | 3.353 | 3.255 | 3.255 | 1,139,004 | -0.05(-1.60%) |
Aug 14, 2007 | 3.447 | 3.447 | 3.298 | 3.308 | 951,941 | -0.09(-2.55%) |
Aug 13, 2007 | 3.365 | 3.440 | 3.358 | 3.394 | 1,202,190 | +0.10(+2.92%) |
Aug 10, 2007 | 3.310 | 3.370 | 3.269 | 3.298 | 2,446,365 | -0.08(-2.28%) |
Aug 09, 2007 | 3.428 | 3.510 | 3.326 | 3.375 | 2,978,870 | -0.08(-2.30%) |
Aug 08, 2007 | 3.387 | 3.551 | 3.375 | 3.454 | 2,957,670 | +0.15(+4.44%) |
Aug 07, 2007 | 3.322 | 3.332 | 3.260 | 3.308 | 1,669,847 | -0.02(-0.51%) |
Aug 06, 2007 | 3.320 | 3.382 | 3.252 | 3.325 | 2,284,244 | -0.07(-2.12%) |
Aug 03, 2007 | 3.452 | 3.493 | 3.392 | 3.397 | 2,179,905 | -0.10(-2.75%) |
Aug 02, 2007 | 3.435 | 3.519 | 3.428 | 3.493 | 1,554,699 | +0.02(+0.69%) |
Aug 01, 2007 | 3.512 | 3.524 | 3.392 | 3.469 | 2,423,502 | -0.04(-1.23%) |
Jul 31, 2007 | 3.664 | 3.664 | 3.512 | 3.512 | 1,560,935 | -0.10(-2.86%) |
Jul 30, 2007 | 3.628 | 3.652 | 3.572 | 3.616 | 1,319,000 | +0.05(+1.42%) |
Jul 27, 2007 | 3.563 | 3.632 | 3.541 | 3.565 | 1,446,618 | -0.03(-0.87%) |
Jul 26, 2007 | 3.702 | 3.717 | 3.541 | 3.596 | 3,118,960 | -0.13(-3.61%) |
Jul 25, 2007 | 3.746 | 3.772 | 3.705 | 3.731 | 1,112,400 | +0.03(+0.78%) |
Jul 24, 2007 | 3.731 | 3.798 | 3.695 | 3.702 | 1,204,268 | -0.06(-1.66%) |
Jul 23, 2007 | 3.741 | 3.801 | 3.741 | 3.765 | 1,518,534 | +0.05(+1.36%) |
Jul 20, 2007 | 3.762 | 3.782 | 3.714 | 3.714 | 1,302,372 | -0.09(-2.34%) |
Jul 19, 2007 | 3.774 | 3.825 | 3.741 | 3.803 | 1,421,261 | +0.06(+1.67%) |
Jul 18, 2007 | 3.782 | 3.789 | 3.683 | 3.741 | 1,518,949 | -0.03(-0.77%) |
Jul 17, 2007 | 3.734 | 3.791 | 3.734 | 3.770 | 934,482 | +0.02(+0.58%) |
Jul 16, 2007 | 3.774 | 3.791 | 3.741 | 3.748 | 2,163,692 | -0.07(-1.77%) |
Jul 13, 2007 | 3.806 | 3.830 | 3.729 | 3.815 | 955,682 | -0.00(-0.13%) |
Jul 12, 2007 | 3.849 | 3.856 | 3.810 | 3.820 | 1,066,673 | +0.02(+0.51%) |
Jul 11, 2007 | 3.717 | 3.813 | 3.712 | 3.801 | 1,609,987 | +0.00(+0.06%) |
Jul 10, 2007 | 3.883 | 3.940 | 3.794 | 3.798 | 1,536,409 | -0.12(-2.95%) |
Jul 09, 2007 | 3.892 | 3.945 | 3.878 | 3.914 | 1,749,660 | +0.05(+1.18%) |
Jul 06, 2007 | 3.777 | 3.873 | 3.724 | 3.868 | 2,429,322 | +0.19(+5.10%) |
Jul 05, 2007 | 3.729 | 3.729 | 3.635 | 3.681 | 1,807,026 | -0.06(-1.54%) |
Jul 03, 2007 | 3.789 | 3.789 | 3.734 | 3.738 | 559,109 | -0.04(-1.02%) |
Jul 02, 2007 | 3.738 | 3.789 | 3.736 | 3.777 | 755,317 | +0.04(+0.96%) |
Jun 29, 2007 | 3.801 | 3.813 | 3.731 | 3.741 | 771,114 | -0.06(-1.46%) |
Jun 28, 2007 | 3.779 | 3.813 | 3.777 | 3.796 | 585,298 | +0.02(+0.57%) |
Jun 27, 2007 | 3.755 | 3.786 | 3.748 | 3.774 | 603,589 | +0.02(+0.45%) |
Jun 26, 2007 | 3.729 | 3.772 | 3.719 | 3.758 | 946,537 | +0.04(+0.97%) |
Jun 25, 2007 | 3.736 | 3.772 | 3.705 | 3.721 | 1,004,735 | -0.02(-0.58%) |
Jun 22, 2007 | 3.796 | 3.796 | 3.734 | 3.743 | 1,310,686 | -0.06(-1.58%) |
Jun 21, 2007 | 3.839 | 3.873 | 3.777 | 3.803 | 1,486,109 | +0.00(+0.13%) |
Jun 20, 2007 | 3.810 | 3.859 | 3.779 | 3.798 | 1,964,159 | -0.04(-1.00%) |
Jun 19, 2007 | 3.810 | 3.844 | 3.770 | 3.837 | 1,620,795 | +0.06(+1.46%) |
Jun 18, 2007 | 3.904 | 3.904 | 3.755 | 3.782 | 2,138,751 | -0.10(-2.48%) |
Jun 15, 2007 | 3.815 | 3.909 | 3.815 | 3.878 | 1,264,544 | +0.02(+0.56%) |
Jun 14, 2007 | 3.818 | 3.871 | 3.818 | 3.856 | 803,954 | +0.04(+1.14%) |
Jun 13, 2007 | 3.789 | 3.825 | 3.777 | 3.813 | 1,050,045 | +0.03(+0.89%) |
Jun 12, 2007 | 3.813 | 3.818 | 3.772 | 3.779 | 1,171,844 | -0.06(-1.69%) |
Jun 11, 2007 | 3.885 | 3.897 | 3.796 | 3.844 | 1,685,227 | -0.03(-0.68%) |
Jun 08, 2007 | 3.750 | 3.875 | 3.731 | 3.871 | 1,452,438 | +0.12(+3.27%) |
Jun 07, 2007 | 3.861 | 3.883 | 3.705 | 3.748 | 2,064,341 | -0.11(-2.81%) |
Jun 06, 2007 | 3.813 | 3.866 | 3.813 | 3.856 | 1,082,054 | -0.01(-0.19%) |
Jun 05, 2007 | 3.868 | 3.873 | 3.810 | 3.863 | 980,624 | +0.02(+0.50%) |
Jun 04, 2007 | 3.916 | 3.916 | 3.837 | 3.844 | 1,311,933 | -0.08(-2.08%) |