Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.581 | 3.603 | 3.515 | 3.555 | 149,965 | +0.04(+1.25%) |
Aug 30, 2007 | 3.537 | 3.617 | 3.476 | 3.511 | 157,702 | -0.05(-1.36%) |
Aug 29, 2007 | 3.537 | 3.621 | 3.489 | 3.559 | 205,491 | +0.04(+1.25%) |
Aug 28, 2007 | 3.537 | 3.586 | 3.472 | 3.515 | 272,168 | -0.13(-3.50%) |
Aug 27, 2007 | 3.625 | 3.713 | 3.524 | 3.643 | 304,254 | +0.02(+0.48%) |
Aug 24, 2007 | 3.502 | 3.669 | 3.406 | 3.625 | 396,873 | +0.11(+3.12%) |
Aug 23, 2007 | 3.718 | 3.748 | 3.406 | 3.515 | 646,967 | -0.17(-4.53%) |
Aug 22, 2007 | 3.630 | 3.713 | 3.581 | 3.682 | 374,344 | +0.14(+3.97%) |
Aug 21, 2007 | 3.498 | 3.691 | 3.472 | 3.542 | 365,014 | +0.04(+1.13%) |
Aug 20, 2007 | 3.318 | 3.586 | 3.305 | 3.502 | 443,524 | +0.21(+6.27%) |
Aug 17, 2007 | 3.384 | 3.401 | 3.234 | 3.296 | 332,245 | +0.03(+0.94%) |
Aug 16, 2007 | 3.388 | 3.489 | 3.155 | 3.265 | 966,697 | -0.17(-4.99%) |
Aug 15, 2007 | 3.472 | 3.581 | 3.428 | 3.436 | 466,053 | -0.04(-1.01%) |
Aug 14, 2007 | 3.801 | 3.823 | 3.472 | 3.472 | 273,305 | -0.26(-7.06%) |
Aug 13, 2007 | 3.823 | 3.955 | 3.612 | 3.735 | 586,663 | -0.02(-0.58%) |
Aug 10, 2007 | 3.428 | 3.819 | 3.362 | 3.757 | 1,157,396 | +0.28(+8.09%) |
Aug 09, 2007 | 3.726 | 3.797 | 3.432 | 3.476 | 1,706,966 | -0.32(-8.34%) |
Aug 08, 2007 | 3.801 | 3.920 | 3.735 | 3.792 | 854,735 | -0.01(-0.23%) |
Aug 07, 2007 | 3.959 | 3.959 | 3.740 | 3.801 | 349,540 | -0.10(-2.48%) |
Aug 06, 2007 | 3.823 | 3.911 | 3.617 | 3.898 | 691,798 | +0.03(+0.80%) |
Aug 03, 2007 | 3.893 | 4.214 | 3.858 | 3.867 | 1,321,698 | -0.35(-8.24%) |
Aug 02, 2007 | 4.161 | 4.333 | 4.153 | 4.214 | 497,230 | +0.06(+1.48%) |
Aug 01, 2007 | 4.210 | 4.214 | 4.087 | 4.153 | 403,473 | -0.09(-2.17%) |
Jul 31, 2007 | 4.293 | 4.394 | 4.245 | 4.245 | 629,217 | +0.01(+0.21%) |
Jul 30, 2007 | 3.990 | 4.289 | 3.990 | 4.236 | 726,160 | +0.11(+2.66%) |
Jul 27, 2007 | 4.175 | 4.320 | 3.885 | 4.126 | 1,816,530 | -0.19(-4.48%) |
Jul 26, 2007 | 4.614 | 4.636 | 4.197 | 4.320 | 1,457,573 | -0.35(-7.44%) |
Jul 25, 2007 | 5.295 | 5.326 | 4.548 | 4.667 | 2,108,881 | -0.62(-11.65%) |
Jul 24, 2007 | 5.453 | 5.506 | 5.194 | 5.282 | 433,739 | -0.19(-3.53%) |
Jul 23, 2007 | 5.431 | 5.603 | 5.409 | 5.475 | 536,143 | +0.07(+1.38%) |
Jul 20, 2007 | 5.352 | 5.467 | 5.278 | 5.401 | 494,726 | +0.10(+1.82%) |
Jul 19, 2007 | 5.357 | 5.467 | 5.269 | 5.304 | 630,355 | +0.02(+0.42%) |
Jul 18, 2007 | 5.212 | 5.304 | 5.185 | 5.282 | 318,818 | -0.01(-0.17%) |
Jul 17, 2007 | 5.387 | 5.387 | 5.273 | 5.291 | 275,581 | -0.00(-0.08%) |
Jul 16, 2007 | 5.374 | 5.383 | 5.273 | 5.295 | 166,350 | -0.07(-1.31%) |
Jul 13, 2007 | 5.387 | 5.387 | 5.308 | 5.365 | 332,927 | +0.00(+0.00%) |
Jul 12, 2007 | 5.269 | 5.405 | 5.251 | 5.365 | 501,781 | +0.10(+1.83%) |
Jul 11, 2007 | 5.273 | 5.282 | 5.163 | 5.269 | 431,463 | +0.00(+0.08%) |
Jul 10, 2007 | 5.273 | 5.330 | 5.238 | 5.264 | 312,447 | -0.01(-0.17%) |
Jul 09, 2007 | 5.387 | 5.440 | 5.212 | 5.273 | 550,480 | -0.04(-0.74%) |
Jul 06, 2007 | 5.383 | 5.383 | 5.300 | 5.313 | 491,540 | -0.01(-0.17%) |
Jul 05, 2007 | 5.317 | 5.339 | 5.172 | 5.322 | 439,200 | +0.02(+0.33%) |
Jul 03, 2007 | 5.220 | 5.374 | 5.212 | 5.304 | 520,896 | +0.14(+2.64%) |
Jul 02, 2007 | 5.370 | 5.370 | 5.124 | 5.168 | 372,979 | +0.15(+2.98%) |
Jun 29, 2007 | 5.053 | 5.137 | 4.983 | 5.018 | 218,917 | -0.04(-0.87%) |
Jun 28, 2007 | 5.053 | 5.097 | 4.904 | 5.062 | 342,485 | +0.03(+0.61%) |
Jun 27, 2007 | 5.075 | 5.097 | 4.860 | 5.032 | 666,993 | -0.04(-0.87%) |
Jun 26, 2007 | 4.944 | 5.220 | 4.944 | 5.075 | 1,198,813 | +0.13(+2.67%) |
Jun 25, 2007 | 4.873 | 5.005 | 4.860 | 4.944 | 749,372 | +0.12(+2.55%) |
Jun 22, 2007 | 4.557 | 4.851 | 4.557 | 4.821 | 701,128 | +0.25(+5.48%) |
Jun 21, 2007 | 4.526 | 4.570 | 4.500 | 4.570 | 138,587 | +0.02(+0.39%) |
Jun 20, 2007 | 4.575 | 4.649 | 4.539 | 4.553 | 348,857 | -0.02(-0.48%) |
Jun 19, 2007 | 4.504 | 4.654 | 4.504 | 4.575 | 365,924 | +0.07(+1.56%) |
Jun 18, 2007 | 4.487 | 4.592 | 4.425 | 4.504 | 357,960 | +0.00(+0.00%) |
Jun 15, 2007 | 4.601 | 4.610 | 4.504 | 4.504 | 458,543 | -0.01(-0.19%) |
Jun 14, 2007 | 4.482 | 4.579 | 4.473 | 4.513 | 399,604 | +0.04(+0.88%) |
Jun 13, 2007 | 4.416 | 4.473 | 4.416 | 4.473 | 175,452 | +0.06(+1.29%) |
Jun 12, 2007 | 4.412 | 4.469 | 4.412 | 4.416 | 179,321 | +0.01(+0.20%) |
Jun 11, 2007 | 4.447 | 4.469 | 4.372 | 4.408 | 131,305 | +0.01(+0.20%) |
Jun 08, 2007 | 4.342 | 4.429 | 4.284 | 4.399 | 264,658 | +0.10(+2.35%) |
Jun 07, 2007 | 4.438 | 4.438 | 4.236 | 4.298 | 682,147 | -0.14(-3.07%) |
Jun 06, 2007 | 4.416 | 4.509 | 4.359 | 4.434 | 303,344 | -0.04(-0.88%) |
Jun 05, 2007 | 4.614 | 4.618 | 4.434 | 4.473 | 351,836 | -0.17(-3.60%) |
Jun 04, 2007 | 4.359 | 4.654 | 4.359 | 4.640 | 547,635 | +0.19(+4.35%) |