Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.760 | 3.800 | 3.710 | 3.780 | 79,116 | +0.07(+1.89%) |
Aug 30, 2007 | 3.740 | 3.840 | 3.710 | 3.710 | 50,935 | -0.04(-1.07%) |
Aug 29, 2007 | 3.710 | 3.750 | 3.670 | 3.750 | 37,318 | +0.04(+1.08%) |
Aug 28, 2007 | 3.700 | 3.780 | 3.700 | 3.710 | 32,647 | +0.01(+0.27%) |
Aug 27, 2007 | 3.720 | 3.790 | 3.700 | 3.700 | 77,499 | -0.02(-0.54%) |
Aug 24, 2007 | 3.820 | 3.820 | 3.700 | 3.720 | 89,226 | -0.10(-2.62%) |
Aug 23, 2007 | 3.850 | 3.980 | 3.760 | 3.820 | 80,362 | -0.05(-1.29%) |
Aug 22, 2007 | 3.770 | 3.870 | 3.730 | 3.870 | 140,052 | +0.11(+2.93%) |
Aug 21, 2007 | 3.760 | 3.800 | 3.710 | 3.760 | 81,243 | -0.01(-0.27%) |
Aug 20, 2007 | 3.800 | 3.810 | 3.750 | 3.770 | 97,881 | -0.03(-0.79%) |
Aug 17, 2007 | 3.930 | 4.130 | 3.770 | 3.800 | 122,111 | -0.07(-1.81%) |
Aug 16, 2007 | 3.820 | 3.990 | 3.730 | 3.870 | 112,270 | +0.02(+0.52%) |
Aug 15, 2007 | 3.850 | 3.970 | 3.830 | 3.850 | 58,660 | +0.03(+0.79%) |
Aug 14, 2007 | 3.810 | 3.960 | 3.730 | 3.820 | 129,358 | +0.06(+1.60%) |
Aug 13, 2007 | 3.700 | 3.790 | 3.640 | 3.760 | 316,965 | +0.10(+2.87%) |
Aug 10, 2007 | 3.720 | 3.840 | 3.610 | 3.655 | 325,634 | -0.10(-2.53%) |
Aug 09, 2007 | 4.210 | 4.210 | 3.750 | 3.750 | 363,734 | -0.41(-9.86%) |
Aug 08, 2007 | 3.810 | 4.270 | 3.810 | 4.160 | 505,039 | +0.36(+9.47%) |
Aug 07, 2007 | 3.870 | 4.060 | 3.800 | 3.800 | 165,813 | -0.12(-3.06%) |
Aug 06, 2007 | 4.150 | 4.260 | 3.870 | 3.920 | 213,491 | -0.23(-5.54%) |
Aug 03, 2007 | 4.170 | 4.230 | 4.090 | 4.150 | 192,429 | -0.04(-0.95%) |
Aug 02, 2007 | 4.280 | 4.460 | 4.183 | 4.190 | 166,707 | -0.09(-2.10%) |
Aug 01, 2007 | 4.620 | 4.620 | 4.200 | 4.280 | 253,954 | -0.33(-7.16%) |
Jul 31, 2007 | 4.790 | 4.800 | 4.610 | 4.610 | 252,601 | -0.16(-3.35%) |
Jul 30, 2007 | 4.330 | 4.780 | 4.220 | 4.770 | 520,025 | +0.44(+10.16%) |
Jul 27, 2007 | 4.260 | 4.340 | 4.060 | 4.330 | 190,102 | +0.05(+1.17%) |
Jul 26, 2007 | 4.060 | 4.330 | 3.990 | 4.280 | 1,063,364 | +0.22(+5.42%) |
Jul 25, 2007 | 3.790 | 4.260 | 3.770 | 4.060 | 882,113 | +0.41(+11.24%) |
Jul 24, 2007 | 3.760 | 3.790 | 3.620 | 3.650 | 164,599 | -0.12(-3.19%) |
Jul 23, 2007 | 3.810 | 3.860 | 3.760 | 3.770 | 162,787 | +0.03(+0.80%) |
Jul 20, 2007 | 3.840 | 3.860 | 3.710 | 3.740 | 144,817 | -0.09(-2.35%) |
Jul 19, 2007 | 3.770 | 3.850 | 3.740 | 3.830 | 140,328 | +0.07(+1.86%) |
Jul 18, 2007 | 3.660 | 3.780 | 3.610 | 3.760 | 411,381 | -0.17(-4.33%) |
Jul 17, 2007 | 3.970 | 3.980 | 3.870 | 3.930 | 178,239 | -0.05(-1.26%) |
Jul 16, 2007 | 3.780 | 4.050 | 3.775 | 3.980 | 277,490 | +0.17(+4.46%) |
Jul 13, 2007 | 3.670 | 3.840 | 3.650 | 3.810 | 193,737 | +0.11(+2.97%) |
Jul 12, 2007 | 3.600 | 3.760 | 3.550 | 3.700 | 825,207 | -0.20(-5.13%) |
Jul 11, 2007 | 3.840 | 3.920 | 3.740 | 3.900 | 223,221 | +0.07(+1.83%) |
Jul 10, 2007 | 3.880 | 3.900 | 3.830 | 3.830 | 516,386 | -0.04(-1.03%) |
Jul 09, 2007 | 3.910 | 3.970 | 3.870 | 3.870 | 351,141 | -0.02(-0.51%) |
Jul 06, 2007 | 3.930 | 3.950 | 3.860 | 3.890 | 375,966 | +0.00(+0.00%) |
Jul 05, 2007 | 4.060 | 4.060 | 3.809 | 3.890 | 535,939 | -0.14(-3.47%) |
Jul 03, 2007 | 4.150 | 4.150 | 4.020 | 4.030 | 196,890 | -0.08(-1.95%) |
Jul 02, 2007 | 4.170 | 4.170 | 4.100 | 4.110 | 159,959 | -0.02(-0.48%) |
Jun 29, 2007 | 4.160 | 4.240 | 4.130 | 4.130 | 368,038 | -0.01(-0.24%) |
Jun 28, 2007 | 4.160 | 4.170 | 4.100 | 4.140 | 414,637 | -0.02(-0.48%) |
Jun 27, 2007 | 4.290 | 4.320 | 4.090 | 4.160 | 442,353 | -0.13(-3.03%) |
Jun 26, 2007 | 4.590 | 4.640 | 4.290 | 4.290 | 539,877 | -0.27(-5.92%) |
Jun 25, 2007 | 4.720 | 4.800 | 4.550 | 4.560 | 378,566 | -0.13(-2.77%) |
Jun 22, 2007 | 4.770 | 4.850 | 4.690 | 4.690 | 2,856,405 | -0.14(-2.90%) |
Jun 21, 2007 | 4.810 | 4.850 | 4.710 | 4.830 | 141,645 | +0.01(+0.21%) |
Jun 20, 2007 | 4.810 | 4.850 | 4.800 | 4.820 | 146,000 | +0.04(+0.84%) |
Jun 19, 2007 | 4.730 | 4.790 | 4.710 | 4.780 | 154,800 | +0.04(+0.84%) |
Jun 18, 2007 | 4.840 | 4.840 | 4.670 | 4.740 | 193,300 | -0.08(-1.66%) |
Jun 15, 2007 | 4.860 | 4.860 | 4.730 | 4.820 | 392,400 | +0.08(+1.69%) |
Jun 14, 2007 | 4.580 | 4.750 | 4.520 | 4.740 | 311,000 | +0.14(+3.04%) |
Jun 13, 2007 | 4.710 | 4.710 | 4.550 | 4.600 | 422,000 | -0.09(-1.92%) |
Jun 12, 2007 | 4.630 | 4.720 | 4.630 | 4.690 | 174,000 | +0.05(+1.08%) |
Jun 11, 2007 | 4.700 | 4.710 | 4.600 | 4.640 | 190,674 | -0.08(-1.69%) |
Jun 08, 2007 | 4.700 | 4.820 | 4.670 | 4.720 | 295,018 | +0.02(+0.43%) |
Jun 07, 2007 | 4.660 | 4.740 | 4.450 | 4.700 | 344,984 | +0.01(+0.21%) |
Jun 06, 2007 | 4.620 | 4.690 | 4.560 | 4.690 | 149,795 | +0.07(+1.52%) |
Jun 05, 2007 | 4.650 | 4.730 | 4.610 | 4.620 | 152,060 | -0.04(-0.86%) |
Jun 04, 2007 | 4.700 | 4.740 | 4.610 | 4.660 | 245,188 | -0.02(-0.43%) |