Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.385 | 3.385 | 3.333 | 3.344 | 123,016 | -0.03(-0.77%) |
Sep 27, 2007 | 3.260 | 3.370 | 3.214 | 3.370 | 294,486 | +0.13(+4.02%) |
Sep 26, 2007 | 3.247 | 3.279 | 3.224 | 3.240 | 163,105 | -0.02(-0.48%) |
Sep 25, 2007 | 3.266 | 3.300 | 3.255 | 3.255 | 144,593 | -0.01(-0.16%) |
Sep 24, 2007 | 3.258 | 3.289 | 3.255 | 3.260 | 156,804 | +0.00(+0.08%) |
Sep 21, 2007 | 3.268 | 3.271 | 3.219 | 3.258 | 103,394 | +0.00(+0.08%) |
Sep 20, 2007 | 3.302 | 3.332 | 3.214 | 3.255 | 179,199 | -0.08(-2.34%) |
Sep 19, 2007 | 3.388 | 3.388 | 3.310 | 3.333 | 119,272 | -0.06(-1.77%) |
Sep 18, 2007 | 3.401 | 3.401 | 3.346 | 3.393 | 92,619 | -0.01(-0.15%) |
Sep 17, 2007 | 3.346 | 3.406 | 3.333 | 3.398 | 178,481 | +0.04(+1.19%) |
Sep 14, 2007 | 3.331 | 3.359 | 3.284 | 3.358 | 115,406 | +0.03(+0.99%) |
Sep 13, 2007 | 3.300 | 3.328 | 3.287 | 3.326 | 94,121 | +0.03(+0.79%) |
Sep 12, 2007 | 3.267 | 3.310 | 3.258 | 3.300 | 142,804 | +0.02(+0.56%) |
Sep 11, 2007 | 3.273 | 3.307 | 3.159 | 3.281 | 171,357 | +0.00(+0.00%) |
Sep 10, 2007 | 3.297 | 3.302 | 3.260 | 3.281 | 97,269 | -0.01(-0.40%) |
Sep 07, 2007 | 3.305 | 3.318 | 3.268 | 3.294 | 173,197 | -0.02(-0.47%) |
Sep 06, 2007 | 3.294 | 3.315 | 3.281 | 3.310 | 150,595 | +0.02(+0.71%) |
Sep 05, 2007 | 3.253 | 3.305 | 3.232 | 3.287 | 270,808 | +0.04(+1.12%) |
Sep 04, 2007 | 3.206 | 3.263 | 3.195 | 3.250 | 278,431 | +0.04(+1.13%) |
Aug 31, 2007 | 3.253 | 3.258 | 3.188 | 3.214 | 163,896 | -0.01(-0.24%) |
Aug 30, 2007 | 3.172 | 3.247 | 3.172 | 3.221 | 163,497 | +0.02(+0.57%) |
Aug 29, 2007 | 3.190 | 3.206 | 3.162 | 3.203 | 183,023 | +0.01(+0.41%) |
Aug 28, 2007 | 3.211 | 3.211 | 3.141 | 3.190 | 301,678 | +0.00(+0.00%) |
Aug 27, 2007 | 3.227 | 3.227 | 3.141 | 3.190 | 236,195 | -0.01(-0.41%) |
Aug 24, 2007 | 3.185 | 3.203 | 3.159 | 3.203 | 154,089 | +0.01(+0.41%) |
Aug 23, 2007 | 3.224 | 3.224 | 3.172 | 3.190 | 157,449 | +0.02(+0.57%) |
Aug 22, 2007 | 3.148 | 3.208 | 3.042 | 3.172 | 368,213 | +0.02(+0.49%) |
Aug 21, 2007 | 3.076 | 3.167 | 3.031 | 3.156 | 383,553 | +0.04(+1.34%) |
Aug 20, 2007 | 3.128 | 3.185 | 3.042 | 3.115 | 462,173 | +0.03(+0.84%) |
Aug 17, 2007 | 3.122 | 3.148 | 2.854 | 3.089 | 826,078 | +0.09(+2.95%) |
Aug 16, 2007 | 3.130 | 3.188 | 2.867 | 3.000 | 582,056 | -0.13(-4.16%) |
Aug 15, 2007 | 3.219 | 3.292 | 3.125 | 3.130 | 442,251 | -0.12(-3.69%) |
Aug 14, 2007 | 3.250 | 3.292 | 3.193 | 3.250 | 385,193 | +0.03(+1.05%) |
Aug 13, 2007 | 3.169 | 3.292 | 3.167 | 3.216 | 421,208 | +0.00(+0.00%) |
Aug 10, 2007 | 3.180 | 3.294 | 3.162 | 3.216 | 402,527 | +0.00(+0.00%) |
Aug 09, 2007 | 3.310 | 3.315 | 3.216 | 3.216 | 401,317 | -0.09(-2.60%) |
Aug 08, 2007 | 3.289 | 3.336 | 3.203 | 3.302 | 544,163 | -0.01(-0.16%) |
Aug 07, 2007 | 3.284 | 3.310 | 3.164 | 3.307 | 422,709 | -0.01(-0.24%) |
Aug 06, 2007 | 3.333 | 3.336 | 3.125 | 3.315 | 353,414 | -0.02(-0.47%) |
Aug 03, 2007 | 3.281 | 3.357 | 3.258 | 3.331 | 360,387 | +0.02(+0.47%) |
Aug 02, 2007 | 3.344 | 3.344 | 3.281 | 3.315 | 344,908 | -0.02(-0.70%) |
Aug 01, 2007 | 3.412 | 3.430 | 3.281 | 3.339 | 202,227 | -0.06(-1.76%) |
Jul 31, 2007 | 3.385 | 3.448 | 3.346 | 3.398 | 291,778 | +0.02(+0.62%) |
Jul 30, 2007 | 3.409 | 3.409 | 3.359 | 3.378 | 121,611 | -0.01(-0.15%) |
Jul 27, 2007 | 3.375 | 3.391 | 3.349 | 3.383 | 117,629 | -0.01(-0.23%) |
Jul 26, 2007 | 3.401 | 3.422 | 3.333 | 3.391 | 200,518 | -0.01(-0.38%) |
Jul 25, 2007 | 3.479 | 3.479 | 3.393 | 3.404 | 172,579 | -0.05(-1.36%) |
Jul 24, 2007 | 3.523 | 3.523 | 3.430 | 3.451 | 115,536 | -0.06(-1.63%) |
Jul 23, 2007 | 3.539 | 3.539 | 3.503 | 3.508 | 113,835 | -0.00(-0.07%) |
Jul 20, 2007 | 3.523 | 3.544 | 3.500 | 3.510 | 101,290 | -0.03(-0.81%) |
Jul 19, 2007 | 3.570 | 3.570 | 3.531 | 3.539 | 123,381 | -0.03(-0.88%) |
Jul 18, 2007 | 3.622 | 3.638 | 3.557 | 3.570 | 148,948 | -0.07(-1.79%) |
Jul 17, 2007 | 3.633 | 3.651 | 3.622 | 3.635 | 79,467 | -0.00(-0.07%) |
Jul 16, 2007 | 3.617 | 3.656 | 3.609 | 3.638 | 118,381 | +0.00(+0.07%) |
Jul 13, 2007 | 3.628 | 3.654 | 3.620 | 3.635 | 101,728 | -0.01(-0.29%) |
Jul 12, 2007 | 3.646 | 3.672 | 3.622 | 3.646 | 132,996 | +0.00(+0.07%) |
Jul 11, 2007 | 3.617 | 3.659 | 3.615 | 3.643 | 135,254 | +0.00(+0.00%) |
Jul 10, 2007 | 3.633 | 3.667 | 3.609 | 3.643 | 217,913 | +0.02(+0.50%) |
Jul 09, 2007 | 3.659 | 3.659 | 3.615 | 3.625 | 204,339 | -0.05(-1.28%) |
Jul 06, 2007 | 3.690 | 3.695 | 3.646 | 3.672 | 140,968 | -0.01(-0.21%) |
Jul 05, 2007 | 3.721 | 3.721 | 3.678 | 3.680 | 48,782 | -0.07(-1.81%) |
Jul 03, 2007 | 3.729 | 3.747 | 3.714 | 3.747 | 52,664 | +0.01(+0.35%) |