Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.526 | 3.554 | 3.439 | 3.450 | 186,580 | -0.07(-2.07%) |
Sep 27, 2007 | 3.515 | 3.538 | 3.497 | 3.523 | 128,520 | +0.02(+0.45%) |
Sep 26, 2007 | 3.561 | 3.595 | 3.483 | 3.507 | 117,207 | -0.02(-0.67%) |
Sep 25, 2007 | 3.443 | 3.597 | 3.415 | 3.530 | 180,156 | +0.08(+2.29%) |
Sep 24, 2007 | 3.470 | 3.586 | 3.428 | 3.451 | 92,535 | -0.03(-0.77%) |
Sep 21, 2007 | 3.534 | 3.537 | 3.443 | 3.478 | 306,902 | -0.02(-0.50%) |
Sep 20, 2007 | 3.599 | 3.600 | 3.458 | 3.496 | 121,047 | -0.10(-2.82%) |
Sep 19, 2007 | 3.561 | 3.600 | 3.443 | 3.597 | 556,855 | +0.04(+1.02%) |
Sep 18, 2007 | 3.345 | 3.561 | 3.284 | 3.561 | 192,524 | +0.23(+6.79%) |
Sep 17, 2007 | 3.353 | 3.385 | 3.326 | 3.334 | 52,849 | -0.02(-0.66%) |
Sep 14, 2007 | 3.337 | 3.375 | 3.326 | 3.356 | 97,007 | -0.04(-1.21%) |
Sep 13, 2007 | 3.355 | 3.447 | 3.315 | 3.397 | 89,484 | +0.03(+0.99%) |
Sep 12, 2007 | 3.445 | 3.454 | 3.355 | 3.364 | 58,073 | -0.11(-3.06%) |
Sep 11, 2007 | 3.318 | 3.472 | 3.318 | 3.470 | 76,277 | +0.18(+5.33%) |
Sep 10, 2007 | 3.298 | 3.350 | 3.272 | 3.295 | 213,349 | +0.01(+0.34%) |
Sep 07, 2007 | 3.328 | 3.328 | 3.257 | 3.284 | 201,367 | -0.09(-2.72%) |
Sep 06, 2007 | 3.344 | 3.375 | 3.320 | 3.375 | 126,511 | +0.05(+1.38%) |
Sep 05, 2007 | 3.434 | 3.434 | 3.329 | 3.329 | 60,947 | -0.12(-3.49%) |
Sep 04, 2007 | 3.442 | 3.519 | 3.404 | 3.450 | 215,699 | +0.00(+0.00%) |
Aug 31, 2007 | 3.549 | 3.573 | 3.443 | 3.450 | 120,018 | -0.04(-1.18%) |
Aug 30, 2007 | 3.456 | 3.537 | 3.442 | 3.491 | 64,515 | -0.01(-0.32%) |
Aug 29, 2007 | 3.518 | 3.561 | 3.480 | 3.502 | 117,681 | +0.01(+0.32%) |
Aug 28, 2007 | 3.483 | 3.513 | 3.445 | 3.491 | 146,142 | +0.00(+0.05%) |
Aug 27, 2007 | 3.562 | 3.570 | 3.483 | 3.489 | 50,790 | -0.08(-2.22%) |
Aug 24, 2007 | 3.565 | 3.633 | 3.504 | 3.568 | 115,097 | -0.00(-0.04%) |
Aug 23, 2007 | 3.637 | 3.649 | 3.564 | 3.570 | 212,067 | -0.07(-1.91%) |
Aug 22, 2007 | 3.584 | 3.640 | 3.584 | 3.640 | 49,299 | +0.10(+2.73%) |
Aug 21, 2007 | 3.613 | 3.641 | 3.491 | 3.543 | 103,646 | -0.10(-2.70%) |
Aug 20, 2007 | 3.662 | 3.662 | 3.480 | 3.641 | 123,069 | -0.01(-0.35%) |
Aug 17, 2007 | 3.703 | 3.720 | 3.569 | 3.654 | 308,443 | +0.08(+2.17%) |
Aug 16, 2007 | 3.402 | 3.600 | 3.391 | 3.576 | 427,507 | +0.22(+6.71%) |
Aug 15, 2007 | 3.246 | 3.472 | 3.222 | 3.352 | 117,081 | +0.08(+2.37%) |
Aug 14, 2007 | 3.279 | 3.402 | 3.274 | 3.274 | 57,927 | -0.00(-0.05%) |
Aug 13, 2007 | 3.480 | 3.480 | 3.276 | 3.276 | 153,728 | -0.13(-3.77%) |
Aug 10, 2007 | 3.217 | 3.458 | 3.189 | 3.404 | 320,008 | +0.15(+4.52%) |
Aug 09, 2007 | 3.182 | 3.269 | 3.182 | 3.257 | 255,158 | -0.01(-0.29%) |
Aug 08, 2007 | 3.146 | 3.321 | 3.146 | 3.266 | 498,794 | +0.11(+3.36%) |
Aug 07, 2007 | 3.160 | 3.176 | 3.119 | 3.160 | 264,885 | +0.00(+0.00%) |
Aug 06, 2007 | 3.138 | 3.177 | 3.101 | 3.160 | 239,828 | +0.03(+1.01%) |
Aug 03, 2007 | 3.125 | 3.160 | 3.098 | 3.128 | 402,343 | -0.02(-0.55%) |
Aug 02, 2007 | 3.158 | 3.171 | 3.117 | 3.146 | 226,822 | +0.01(+0.40%) |
Aug 01, 2007 | 3.111 | 3.166 | 3.090 | 3.133 | 454,889 | +0.00(+0.00%) |
Jul 31, 2007 | 3.203 | 3.261 | 3.111 | 3.133 | 372,138 | -0.03(-1.10%) |
Jul 30, 2007 | 3.295 | 3.295 | 3.120 | 3.168 | 325,579 | +0.00(+0.05%) |
Jul 27, 2007 | 3.284 | 3.284 | 3.166 | 3.166 | 686,689 | -0.12(-3.61%) |
Jul 26, 2007 | 3.369 | 3.385 | 3.249 | 3.285 | 335,288 | -0.12(-3.53%) |
Jul 25, 2007 | 3.420 | 3.483 | 3.378 | 3.405 | 262,807 | +0.02(+0.51%) |
Jul 24, 2007 | 3.459 | 3.510 | 3.386 | 3.388 | 275,566 | -0.08(-2.28%) |
Jul 23, 2007 | 3.513 | 3.523 | 3.467 | 3.467 | 91,436 | -0.00(-0.05%) |
Jul 20, 2007 | 3.504 | 3.530 | 3.442 | 3.469 | 352,493 | -0.04(-1.22%) |
Jul 19, 2007 | 3.551 | 3.556 | 3.492 | 3.511 | 147,924 | +0.00(+0.09%) |
Jul 18, 2007 | 3.483 | 3.543 | 3.445 | 3.508 | 203,616 | +0.02(+0.50%) |
Jul 17, 2007 | 3.538 | 3.577 | 3.488 | 3.491 | 134,299 | -0.05(-1.30%) |
Jul 16, 2007 | 3.480 | 3.549 | 3.480 | 3.537 | 265,870 | +0.05(+1.55%) |
Jul 13, 2007 | 3.518 | 3.535 | 3.470 | 3.483 | 75,222 | -0.04(-1.03%) |
Jul 12, 2007 | 3.494 | 3.519 | 3.464 | 3.519 | 79,858 | +0.05(+1.55%) |
Jul 11, 2007 | 3.454 | 3.504 | 3.439 | 3.466 | 160,013 | +0.04(+1.16%) |
Jul 10, 2007 | 3.473 | 3.513 | 3.410 | 3.426 | 225,811 | -0.06(-1.86%) |
Jul 09, 2007 | 3.515 | 3.515 | 3.483 | 3.491 | 116,544 | -0.03(-0.90%) |
Jul 06, 2007 | 3.545 | 3.562 | 3.510 | 3.523 | 103,260 | -0.01(-0.27%) |
Jul 05, 2007 | 3.570 | 3.613 | 3.523 | 3.532 | 127,433 | -0.04(-1.15%) |
Jul 03, 2007 | 3.594 | 3.624 | 3.538 | 3.573 | 317,557 | -0.00(-0.09%) |