Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.809 | 3.809 | 3.781 | 3.781 | 3,881 | -0.01(-0.17%) |
Sep 27, 2007 | 3.803 | 3.849 | 3.788 | 3.788 | 6,791 | -0.06(-1.61%) |
Sep 26, 2007 | 3.849 | 3.849 | 3.834 | 3.849 | 5,174 | -0.02(-0.40%) |
Sep 25, 2007 | 3.865 | 3.880 | 3.834 | 3.865 | 4,851 | +0.00(+0.00%) |
Sep 24, 2007 | 3.837 | 3.865 | 3.837 | 3.865 | 2,263 | +0.00(+0.00%) |
Sep 21, 2007 | 3.865 | 3.865 | 3.865 | 3.865 | 2,587 | +0.00(+0.00%) |
Sep 20, 2007 | 3.896 | 3.896 | 3.834 | 3.865 | 12,290 | -0.05(-1.19%) |
Sep 19, 2007 | 3.834 | 3.911 | 3.834 | 3.911 | 15,847 | +0.10(+2.58%) |
Sep 18, 2007 | 3.831 | 3.834 | 3.813 | 3.813 | 2,910 | +0.01(+0.25%) |
Sep 17, 2007 | 3.741 | 3.803 | 3.726 | 3.803 | 25,550 | +0.06(+1.65%) |
Sep 14, 2007 | 3.741 | 3.741 | 3.741 | 3.741 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.713 | 3.757 | 3.710 | 3.741 | 7,438 | +0.00(+0.00%) |
Sep 12, 2007 | 3.679 | 3.741 | 3.679 | 3.741 | 11,319 | +0.08(+2.11%) |
Sep 11, 2007 | 3.633 | 3.664 | 3.633 | 3.664 | 6,468 | +0.05(+1.28%) |
Sep 10, 2007 | 3.602 | 3.618 | 3.602 | 3.618 | 19,729 | +0.02(+0.43%) |
Sep 07, 2007 | 3.556 | 3.602 | 3.556 | 3.602 | 9,055 | +0.00(+0.09%) |
Sep 06, 2007 | 3.587 | 3.599 | 3.587 | 3.599 | 2,263 | +0.00(+0.09%) |
Sep 05, 2007 | 3.587 | 3.633 | 3.587 | 3.596 | 11,643 | -0.02(-0.60%) |
Sep 04, 2007 | 3.618 | 3.618 | 3.587 | 3.618 | 2,587 | -0.01(-0.34%) |
Aug 31, 2007 | 3.618 | 3.633 | 3.602 | 3.630 | 38,811 | +0.01(+0.34%) |
Aug 30, 2007 | 3.618 | 3.618 | 3.618 | 3.618 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.593 | 3.618 | 3.593 | 3.618 | 5,821 | +0.03(+0.86%) |
Aug 28, 2007 | 3.624 | 3.648 | 3.587 | 3.587 | 9,702 | -0.05(-1.28%) |
Aug 27, 2007 | 3.648 | 3.648 | 3.602 | 3.633 | 9,055 | +0.00(+0.00%) |
Aug 24, 2007 | 3.633 | 3.642 | 3.602 | 3.633 | 53,365 | -0.02(-0.42%) |
Aug 23, 2007 | 3.571 | 3.664 | 3.571 | 3.648 | 61,774 | +0.09(+2.61%) |
Aug 22, 2007 | 3.599 | 3.599 | 3.556 | 3.556 | 3,557 | -0.02(-0.43%) |
Aug 21, 2007 | 3.618 | 3.648 | 3.571 | 3.571 | 19,082 | -0.06(-1.62%) |
Aug 20, 2007 | 3.627 | 3.633 | 3.618 | 3.630 | 10,026 | +0.01(+0.34%) |
Aug 17, 2007 | 3.222 | 3.648 | 3.219 | 3.618 | 16,171 | +0.06(+1.74%) |
Aug 16, 2007 | 3.556 | 3.571 | 3.556 | 3.556 | 14,230 | -0.02(-0.60%) |
Aug 15, 2007 | 3.540 | 3.577 | 3.540 | 3.577 | 18,435 | +0.01(+0.17%) |
Aug 14, 2007 | 3.556 | 3.571 | 3.540 | 3.571 | 8,085 | +0.03(+0.87%) |
Aug 13, 2007 | 3.664 | 3.664 | 3.540 | 3.540 | 32,342 | -0.11(-2.97%) |
Aug 10, 2007 | 3.679 | 3.679 | 3.624 | 3.648 | 2,263 | -0.03(-0.84%) |
Aug 09, 2007 | 3.590 | 3.679 | 3.563 | 3.679 | 97,998 | -0.03(-0.83%) |
Aug 08, 2007 | 3.695 | 3.726 | 3.695 | 3.710 | 9,055 | +0.00(+0.00%) |
Aug 07, 2007 | 3.738 | 3.741 | 3.710 | 3.710 | 4,204 | +0.00(+0.00%) |
Aug 06, 2007 | 3.828 | 3.828 | 3.679 | 3.710 | 22,963 | -0.11(-2.83%) |
Aug 03, 2007 | 3.818 | 3.830 | 3.818 | 3.818 | 4,851 | -0.01(-0.30%) |
Aug 02, 2007 | 3.825 | 3.849 | 3.818 | 3.830 | 5,174 | -0.02(-0.50%) |
Aug 01, 2007 | 3.812 | 3.849 | 3.812 | 3.849 | 3,881 | +0.02(+0.65%) |
Jul 31, 2007 | 3.818 | 3.834 | 3.818 | 3.825 | 3,881 | -0.00(-0.08%) |
Jul 30, 2007 | 3.828 | 3.828 | 3.803 | 3.828 | 1,940 | -0.01(-0.16%) |
Jul 27, 2007 | 3.834 | 3.834 | 3.803 | 3.834 | 9,702 | +0.02(+0.40%) |
Jul 26, 2007 | 3.818 | 3.834 | 3.788 | 3.818 | 23,933 | -0.02(-0.40%) |
Jul 25, 2007 | 3.837 | 3.837 | 3.818 | 3.834 | 2,587 | -0.03(-0.80%) |
Jul 24, 2007 | 3.955 | 3.955 | 3.865 | 3.865 | 25,874 | -0.11(-2.65%) |
Jul 23, 2007 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 3.967 | 3.970 | 3.967 | 3.970 | 970 | -0.00(-0.08%) |
Jul 19, 2007 | 3.973 | 3.982 | 3.973 | 3.973 | 3,881 | +0.00(+0.00%) |
Jul 18, 2007 | 3.973 | 3.973 | 3.973 | 3.973 | 2,263 | +0.00(+0.00%) |
Jul 17, 2007 | 3.973 | 3.982 | 3.973 | 3.973 | 39,781 | -0.03(-0.70%) |
Jul 16, 2007 | 3.985 | 4.001 | 3.985 | 4.001 | 646 | +0.00(+0.00%) |
Jul 13, 2007 | 3.998 | 4.013 | 3.967 | 4.001 | 5,174 | +0.00(+0.06%) |
Jul 12, 2007 | 3.998 | 3.998 | 3.998 | 3.998 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 3.998 | 4.004 | 3.998 | 3.998 | 1,940 | -0.01(-0.37%) |
Jul 10, 2007 | 4.029 | 4.029 | 4.013 | 4.013 | 2,263 | -0.03(-0.76%) |
Jul 09, 2007 | 4.019 | 4.044 | 4.019 | 4.044 | 646 | +0.02(+0.38%) |
Jul 06, 2007 | 4.050 | 4.050 | 4.029 | 4.029 | 4,527 | -0.02(-0.53%) |
Jul 05, 2007 | 4.097 | 4.097 | 4.035 | 4.050 | 19,729 | -0.04(-0.96%) |
Jul 03, 2007 | 4.091 | 4.112 | 4.090 | 4.090 | 3,234 | -0.01(-0.17%) |