Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.184 | 4.218 | 4.154 | 4.203 | 829,987 | +0.07(+1.74%) |
Aug 30, 2007 | 4.110 | 4.173 | 4.110 | 4.131 | 1,457,799 | -0.09(-2.08%) |
Aug 29, 2007 | 4.163 | 4.219 | 4.130 | 4.219 | 2,481,982 | +0.12(+2.83%) |
Aug 28, 2007 | 4.162 | 4.167 | 4.097 | 4.103 | 2,309,068 | -0.14(-3.30%) |
Aug 27, 2007 | 4.202 | 4.267 | 4.202 | 4.243 | 1,346,070 | -0.01(-0.31%) |
Aug 24, 2007 | 4.174 | 4.259 | 4.169 | 4.256 | 1,186,456 | +0.12(+2.97%) |
Aug 23, 2007 | 4.159 | 4.159 | 4.108 | 4.133 | 1,279,564 | +0.03(+0.74%) |
Aug 22, 2007 | 4.071 | 4.106 | 4.058 | 4.103 | 1,808,947 | +0.08(+1.92%) |
Aug 21, 2007 | 4.045 | 4.061 | 4.020 | 4.025 | 1,949,939 | -0.08(-1.94%) |
Aug 20, 2007 | 4.043 | 4.123 | 4.015 | 4.105 | 2,604,352 | +0.20(+5.11%) |
Aug 17, 2007 | 3.950 | 3.976 | 3.841 | 3.905 | 1,457,799 | +0.04(+0.95%) |
Aug 16, 2007 | 3.866 | 3.911 | 3.778 | 3.868 | 2,846,432 | -0.11(-2.75%) |
Aug 15, 2007 | 3.991 | 4.034 | 3.971 | 3.978 | 1,891,414 | -0.04(-1.11%) |
Aug 14, 2007 | 4.093 | 4.094 | 4.010 | 4.023 | 3,104,473 | -0.01(-0.21%) |
Aug 13, 2007 | 4.034 | 4.097 | 4.023 | 4.031 | 4,157,919 | +0.00(+0.05%) |
Aug 10, 2007 | 4.002 | 4.058 | 3.972 | 4.029 | 2,995,404 | -0.02(-0.44%) |
Aug 09, 2007 | 4.092 | 4.123 | 4.040 | 4.047 | 3,913,179 | -0.24(-5.65%) |
Aug 08, 2007 | 4.264 | 4.321 | 4.253 | 4.289 | 4,301,571 | -0.03(-0.74%) |
Aug 07, 2007 | 4.277 | 4.355 | 4.268 | 4.321 | 2,426,118 | +0.00(+0.01%) |
Aug 06, 2007 | 4.247 | 4.338 | 4.224 | 4.321 | 3,022,007 | +0.15(+3.55%) |
Aug 03, 2007 | 4.199 | 4.201 | 4.077 | 4.173 | 1,851,511 | +0.10(+2.35%) |
Aug 02, 2007 | 4.050 | 4.088 | 4.020 | 4.077 | 4,509,068 | +0.10(+2.42%) |
Aug 01, 2007 | 3.994 | 4.002 | 3.935 | 3.981 | 2,705,441 | +0.04(+0.93%) |
Jul 31, 2007 | 3.985 | 4.002 | 3.944 | 3.944 | 3,801,450 | -0.00(-0.09%) |
Jul 30, 2007 | 3.971 | 3.971 | 3.939 | 3.947 | 7,440,628 | +0.09(+2.25%) |
Jul 27, 2007 | 3.928 | 3.930 | 3.856 | 3.860 | 2,287,787 | -0.11(-2.88%) |
Jul 26, 2007 | 4.037 | 4.037 | 3.941 | 3.975 | 3,131,075 | -0.11(-2.77%) |
Jul 25, 2007 | 4.103 | 4.107 | 4.064 | 4.088 | 2,261,184 | -0.01(-0.23%) |
Jul 24, 2007 | 4.135 | 4.140 | 4.084 | 4.097 | 2,867,714 | -0.06(-1.46%) |
Jul 23, 2007 | 4.184 | 4.186 | 4.142 | 4.158 | 1,300,846 | +0.03(+0.63%) |
Jul 20, 2007 | 4.192 | 4.203 | 4.124 | 4.132 | 1,159,854 | -0.05(-1.14%) |
Jul 19, 2007 | 4.183 | 4.190 | 4.160 | 4.180 | 726,239 | +0.03(+0.67%) |
Jul 18, 2007 | 4.114 | 4.158 | 4.114 | 4.152 | 1,702,539 | +0.04(+0.90%) |
Jul 17, 2007 | 4.120 | 4.149 | 4.111 | 4.115 | 829,987 | -0.01(-0.21%) |
Jul 16, 2007 | 4.152 | 4.156 | 4.119 | 4.124 | 1,867,472 | -0.04(-0.86%) |
Jul 13, 2007 | 4.139 | 4.164 | 4.121 | 4.159 | 1,191,777 | -0.02(-0.41%) |
Jul 12, 2007 | 4.154 | 4.178 | 4.096 | 4.176 | 2,202,660 | -0.02(-0.57%) |
Jul 11, 2007 | 4.188 | 4.217 | 4.169 | 4.200 | 1,101,330 | +0.04(+0.88%) |
Jul 10, 2007 | 4.179 | 4.201 | 4.163 | 4.164 | 1,675,936 | -0.03(-0.79%) |
Jul 09, 2007 | 4.184 | 4.202 | 4.159 | 4.197 | 1,053,446 | +0.05(+1.15%) |
Jul 06, 2007 | 4.157 | 4.179 | 4.148 | 4.149 | 1,167,835 | -0.04(-0.92%) |
Jul 05, 2007 | 4.211 | 4.217 | 4.165 | 4.188 | 1,633,373 | -0.06(-1.38%) |
Jul 03, 2007 | 4.224 | 4.259 | 4.224 | 4.246 | 1,213,059 | +0.10(+2.31%) |
Jul 02, 2007 | 4.156 | 4.176 | 4.140 | 4.150 | 2,210,640 | +0.07(+1.69%) |
Jun 29, 2007 | 4.104 | 4.129 | 4.062 | 4.081 | 1,239,661 | +0.12(+2.95%) |
Jun 28, 2007 | 3.962 | 3.981 | 3.946 | 3.964 | 1,425,876 | -0.04(-0.91%) |
Jun 27, 2007 | 3.970 | 4.001 | 3.956 | 4.001 | 1,066,747 | +0.03(+0.80%) |
Jun 26, 2007 | 3.971 | 3.999 | 3.962 | 3.969 | 1,364,691 | +0.04(+1.00%) |
Jun 25, 2007 | 3.949 | 3.980 | 3.924 | 3.930 | 1,447,158 | -0.05(-1.31%) |
Jun 22, 2007 | 3.987 | 4.031 | 3.956 | 3.982 | 2,088,270 | -0.03(-0.67%) |
Jun 21, 2007 | 3.972 | 4.031 | 3.958 | 4.009 | 2,210,640 | +0.21(+5.55%) |
Jun 20, 2007 | 3.862 | 3.862 | 3.793 | 3.798 | 867,230 | -0.04(-1.12%) |
Jun 19, 2007 | 3.819 | 3.849 | 3.810 | 3.841 | 1,127,932 | +0.06(+1.51%) |
Jun 18, 2007 | 3.795 | 3.795 | 3.765 | 3.784 | 1,130,592 | -0.07(-1.89%) |
Jun 15, 2007 | 3.871 | 3.871 | 3.842 | 3.857 | 1,252,962 | -0.02(-0.58%) |
Jun 14, 2007 | 3.890 | 3.897 | 3.869 | 3.879 | 970,979 | +0.03(+0.73%) |
Jun 13, 2007 | 3.794 | 3.851 | 3.781 | 3.851 | 832,648 | +0.03(+0.84%) |
Jun 12, 2007 | 3.827 | 3.859 | 3.806 | 3.819 | 1,069,407 | -0.05(-1.31%) |
Jun 11, 2007 | 3.855 | 3.890 | 3.842 | 3.870 | 1,080,048 | +0.04(+1.10%) |
Jun 08, 2007 | 3.780 | 3.831 | 3.769 | 3.828 | 1,731,801 | -0.03(-0.90%) |
Jun 07, 2007 | 3.860 | 3.902 | 3.837 | 3.862 | 1,891,414 | -0.05(-1.21%) |
Jun 06, 2007 | 3.958 | 3.958 | 3.898 | 3.910 | 696,976 | -0.09(-2.35%) |
Jun 05, 2007 | 4.022 | 4.034 | 3.973 | 4.004 | 1,093,349 | -0.01(-0.19%) |
Jun 04, 2007 | 3.997 | 4.021 | 3.997 | 4.011 | 726,239 | +0.07(+1.73%) |