Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.782 | 3.782 | 3.754 | 3.754 | 3,908 | -0.01(-0.17%) |
Sep 27, 2007 | 3.776 | 3.822 | 3.761 | 3.761 | 6,839 | -0.06(-1.61%) |
Sep 26, 2007 | 3.822 | 3.822 | 3.807 | 3.822 | 5,211 | -0.02(-0.40%) |
Sep 25, 2007 | 3.838 | 3.853 | 3.807 | 3.838 | 4,885 | +0.00(+0.00%) |
Sep 24, 2007 | 3.810 | 3.838 | 3.810 | 3.838 | 2,279 | +0.00(+0.00%) |
Sep 21, 2007 | 3.838 | 3.838 | 3.838 | 3.838 | 2,605 | +0.00(+0.00%) |
Sep 20, 2007 | 3.868 | 3.868 | 3.807 | 3.838 | 12,377 | -0.05(-1.19%) |
Sep 19, 2007 | 3.807 | 3.884 | 3.807 | 3.884 | 15,959 | +0.10(+2.58%) |
Sep 18, 2007 | 3.804 | 3.807 | 3.786 | 3.786 | 2,931 | +0.01(+0.25%) |
Sep 17, 2007 | 3.715 | 3.776 | 3.700 | 3.776 | 25,731 | +0.06(+1.65%) |
Sep 14, 2007 | 3.715 | 3.715 | 3.715 | 3.715 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.687 | 3.730 | 3.684 | 3.715 | 7,491 | +0.00(+0.00%) |
Sep 12, 2007 | 3.654 | 3.715 | 3.654 | 3.715 | 11,399 | +0.08(+2.11%) |
Sep 11, 2007 | 3.607 | 3.638 | 3.607 | 3.638 | 6,514 | +0.05(+1.28%) |
Sep 10, 2007 | 3.577 | 3.592 | 3.577 | 3.592 | 19,868 | +0.02(+0.43%) |
Sep 07, 2007 | 3.531 | 3.577 | 3.531 | 3.577 | 9,119 | +0.00(+0.09%) |
Sep 06, 2007 | 3.561 | 3.574 | 3.561 | 3.574 | 2,279 | +0.00(+0.09%) |
Sep 05, 2007 | 3.561 | 3.607 | 3.561 | 3.571 | 11,725 | -0.02(-0.60%) |
Sep 04, 2007 | 3.592 | 3.592 | 3.561 | 3.592 | 2,605 | -0.01(-0.34%) |
Aug 31, 2007 | 3.592 | 3.607 | 3.577 | 3.604 | 39,085 | +0.01(+0.34%) |
Aug 30, 2007 | 3.592 | 3.592 | 3.592 | 3.592 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.568 | 3.592 | 3.568 | 3.592 | 5,862 | +0.03(+0.86%) |
Aug 28, 2007 | 3.598 | 3.623 | 3.561 | 3.561 | 9,771 | -0.05(-1.28%) |
Aug 27, 2007 | 3.623 | 3.623 | 3.577 | 3.607 | 9,119 | +0.00(+0.00%) |
Aug 24, 2007 | 3.607 | 3.617 | 3.577 | 3.607 | 53,742 | -0.02(-0.42%) |
Aug 23, 2007 | 3.546 | 3.638 | 3.546 | 3.623 | 62,210 | +0.09(+2.61%) |
Aug 22, 2007 | 3.574 | 3.574 | 3.531 | 3.531 | 3,582 | -0.02(-0.43%) |
Aug 21, 2007 | 3.592 | 3.623 | 3.546 | 3.546 | 19,216 | -0.06(-1.62%) |
Aug 20, 2007 | 3.601 | 3.607 | 3.592 | 3.604 | 10,097 | +0.01(+0.34%) |
Aug 17, 2007 | 3.199 | 3.623 | 3.196 | 3.592 | 16,285 | +0.06(+1.74%) |
Aug 16, 2007 | 3.531 | 3.546 | 3.531 | 3.531 | 14,331 | -0.02(-0.60%) |
Aug 15, 2007 | 3.515 | 3.552 | 3.515 | 3.552 | 18,565 | +0.01(+0.17%) |
Aug 14, 2007 | 3.531 | 3.546 | 3.515 | 3.546 | 8,142 | +0.03(+0.87%) |
Aug 13, 2007 | 3.638 | 3.638 | 3.515 | 3.515 | 32,571 | -0.11(-2.97%) |
Aug 10, 2007 | 3.654 | 3.654 | 3.598 | 3.623 | 2,279 | -0.03(-0.84%) |
Aug 09, 2007 | 3.564 | 3.654 | 3.538 | 3.654 | 98,690 | -0.03(-0.83%) |
Aug 08, 2007 | 3.669 | 3.700 | 3.669 | 3.684 | 9,119 | +0.00(+0.00%) |
Aug 07, 2007 | 3.712 | 3.715 | 3.684 | 3.684 | 4,234 | +0.00(+0.00%) |
Aug 06, 2007 | 3.801 | 3.801 | 3.654 | 3.684 | 23,125 | -0.11(-2.83%) |
Aug 03, 2007 | 3.792 | 3.803 | 3.792 | 3.792 | 4,885 | -0.01(-0.30%) |
Aug 02, 2007 | 3.798 | 3.822 | 3.792 | 3.803 | 5,211 | -0.02(-0.50%) |
Aug 01, 2007 | 3.786 | 3.822 | 3.786 | 3.822 | 3,908 | +0.02(+0.65%) |
Jul 31, 2007 | 3.792 | 3.807 | 3.792 | 3.798 | 3,908 | -0.00(-0.08%) |
Jul 30, 2007 | 3.801 | 3.801 | 3.776 | 3.801 | 1,954 | -0.01(-0.16%) |
Jul 27, 2007 | 3.807 | 3.807 | 3.776 | 3.807 | 9,771 | +0.02(+0.40%) |
Jul 26, 2007 | 3.792 | 3.807 | 3.761 | 3.792 | 24,102 | -0.02(-0.40%) |
Jul 25, 2007 | 3.810 | 3.810 | 3.792 | 3.807 | 2,605 | -0.03(-0.80%) |
Jul 24, 2007 | 3.927 | 3.927 | 3.838 | 3.838 | 26,056 | -0.10(-2.65%) |
Jul 23, 2007 | 3.942 | 3.942 | 3.942 | 3.942 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 3.939 | 3.942 | 3.939 | 3.942 | 977 | -0.00(-0.08%) |
Jul 19, 2007 | 3.945 | 3.954 | 3.945 | 3.945 | 3,908 | +0.00(+0.00%) |
Jul 18, 2007 | 3.945 | 3.945 | 3.945 | 3.945 | 2,279 | +0.00(+0.00%) |
Jul 17, 2007 | 3.945 | 3.954 | 3.945 | 3.945 | 40,062 | -0.03(-0.70%) |
Jul 16, 2007 | 3.957 | 3.973 | 3.957 | 3.973 | 651 | +0.00(+0.00%) |
Jul 13, 2007 | 3.970 | 3.985 | 3.939 | 3.973 | 5,211 | +0.00(+0.06%) |
Jul 12, 2007 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 3.970 | 3.976 | 3.970 | 3.970 | 1,954 | -0.01(-0.37%) |
Jul 10, 2007 | 4.000 | 4.000 | 3.985 | 3.985 | 2,279 | -0.03(-0.76%) |
Jul 09, 2007 | 3.991 | 4.016 | 3.991 | 4.016 | 651 | +0.02(+0.38%) |
Jul 06, 2007 | 4.022 | 4.022 | 4.000 | 4.000 | 4,559 | -0.02(-0.53%) |
Jul 05, 2007 | 4.068 | 4.068 | 4.007 | 4.022 | 19,868 | -0.04(-0.96%) |
Jul 03, 2007 | 4.062 | 4.083 | 4.061 | 4.061 | 3,257 | -0.01(-0.17%) |