Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.800 | 3.800 | 3.772 | 3.772 | 3,890 | -0.01(-0.17%) |
Sep 27, 2007 | 3.794 | 3.841 | 3.779 | 3.779 | 6,807 | -0.06(-1.61%) |
Sep 26, 2007 | 3.841 | 3.841 | 3.825 | 3.841 | 5,186 | -0.02(-0.40%) |
Sep 25, 2007 | 3.856 | 3.871 | 3.825 | 3.856 | 4,862 | +0.00(+0.00%) |
Sep 24, 2007 | 3.828 | 3.856 | 3.828 | 3.856 | 2,269 | +0.00(+0.00%) |
Sep 21, 2007 | 3.856 | 3.856 | 3.856 | 3.856 | 2,593 | +0.00(+0.00%) |
Sep 20, 2007 | 3.887 | 3.887 | 3.825 | 3.856 | 12,318 | -0.05(-1.19%) |
Sep 19, 2007 | 3.825 | 3.902 | 3.825 | 3.902 | 15,884 | +0.10(+2.58%) |
Sep 18, 2007 | 3.822 | 3.825 | 3.804 | 3.804 | 2,917 | +0.01(+0.25%) |
Sep 17, 2007 | 3.733 | 3.794 | 3.717 | 3.794 | 25,609 | +0.06(+1.65%) |
Sep 14, 2007 | 3.733 | 3.733 | 3.733 | 3.733 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.705 | 3.748 | 3.702 | 3.733 | 7,456 | +0.00(+0.00%) |
Sep 12, 2007 | 3.671 | 3.733 | 3.671 | 3.733 | 11,346 | +0.08(+2.11%) |
Sep 11, 2007 | 3.625 | 3.655 | 3.625 | 3.655 | 6,483 | +0.05(+1.28%) |
Sep 10, 2007 | 3.594 | 3.609 | 3.594 | 3.609 | 19,774 | +0.02(+0.43%) |
Sep 07, 2007 | 3.547 | 3.594 | 3.547 | 3.594 | 9,076 | +0.00(+0.09%) |
Sep 06, 2007 | 3.578 | 3.591 | 3.578 | 3.591 | 2,269 | +0.00(+0.09%) |
Sep 05, 2007 | 3.578 | 3.625 | 3.578 | 3.588 | 11,670 | -0.02(-0.60%) |
Sep 04, 2007 | 3.609 | 3.609 | 3.578 | 3.609 | 2,593 | -0.01(-0.34%) |
Aug 31, 2007 | 3.609 | 3.625 | 3.594 | 3.621 | 38,901 | +0.01(+0.34%) |
Aug 30, 2007 | 3.609 | 3.609 | 3.609 | 3.609 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.584 | 3.609 | 3.584 | 3.609 | 5,835 | +0.03(+0.86%) |
Aug 28, 2007 | 3.615 | 3.640 | 3.578 | 3.578 | 9,725 | -0.05(-1.28%) |
Aug 27, 2007 | 3.640 | 3.640 | 3.594 | 3.625 | 9,076 | +0.00(+0.00%) |
Aug 24, 2007 | 3.625 | 3.634 | 3.594 | 3.625 | 53,489 | -0.02(-0.42%) |
Aug 23, 2007 | 3.563 | 3.655 | 3.563 | 3.640 | 61,917 | +0.09(+2.61%) |
Aug 22, 2007 | 3.591 | 3.591 | 3.547 | 3.547 | 3,565 | -0.02(-0.43%) |
Aug 21, 2007 | 3.609 | 3.640 | 3.563 | 3.563 | 19,126 | -0.06(-1.62%) |
Aug 20, 2007 | 3.618 | 3.625 | 3.609 | 3.621 | 10,049 | +0.01(+0.34%) |
Aug 17, 2007 | 3.214 | 3.640 | 3.211 | 3.609 | 16,208 | +0.06(+1.74%) |
Aug 16, 2007 | 3.547 | 3.563 | 3.547 | 3.547 | 14,263 | -0.02(-0.61%) |
Aug 15, 2007 | 3.532 | 3.569 | 3.532 | 3.569 | 18,478 | +0.01(+0.17%) |
Aug 14, 2007 | 3.547 | 3.563 | 3.532 | 3.563 | 8,104 | +0.03(+0.87%) |
Aug 13, 2007 | 3.655 | 3.655 | 3.532 | 3.532 | 32,417 | -0.11(-2.97%) |
Aug 10, 2007 | 3.671 | 3.671 | 3.615 | 3.640 | 2,269 | -0.03(-0.84%) |
Aug 09, 2007 | 3.581 | 3.671 | 3.555 | 3.671 | 98,225 | -0.03(-0.83%) |
Aug 08, 2007 | 3.686 | 3.717 | 3.686 | 3.702 | 9,076 | +0.00(+0.00%) |
Aug 07, 2007 | 3.729 | 3.733 | 3.702 | 3.702 | 4,214 | +0.00(+0.00%) |
Aug 06, 2007 | 3.819 | 3.819 | 3.671 | 3.702 | 23,016 | -0.11(-2.83%) |
Aug 03, 2007 | 3.810 | 3.821 | 3.810 | 3.810 | 4,862 | -0.01(-0.30%) |
Aug 02, 2007 | 3.816 | 3.841 | 3.810 | 3.821 | 5,186 | -0.02(-0.50%) |
Aug 01, 2007 | 3.803 | 3.841 | 3.803 | 3.841 | 3,890 | +0.02(+0.65%) |
Jul 31, 2007 | 3.810 | 3.825 | 3.810 | 3.816 | 3,890 | -0.00(-0.08%) |
Jul 30, 2007 | 3.819 | 3.819 | 3.794 | 3.819 | 1,945 | -0.01(-0.16%) |
Jul 27, 2007 | 3.825 | 3.825 | 3.794 | 3.825 | 9,725 | +0.02(+0.40%) |
Jul 26, 2007 | 3.810 | 3.825 | 3.779 | 3.810 | 23,989 | -0.02(-0.40%) |
Jul 25, 2007 | 3.828 | 3.828 | 3.810 | 3.825 | 2,593 | -0.03(-0.80%) |
Jul 24, 2007 | 3.945 | 3.945 | 3.856 | 3.856 | 25,934 | -0.10(-2.65%) |
Jul 23, 2007 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 3.958 | 3.961 | 3.958 | 3.961 | 972 | -0.00(-0.08%) |
Jul 19, 2007 | 3.964 | 3.973 | 3.964 | 3.964 | 3,890 | +0.00(+0.00%) |
Jul 18, 2007 | 3.964 | 3.964 | 3.964 | 3.964 | 2,269 | +0.00(+0.00%) |
Jul 17, 2007 | 3.964 | 3.973 | 3.964 | 3.964 | 39,873 | -0.03(-0.70%) |
Jul 16, 2007 | 3.976 | 3.992 | 3.976 | 3.992 | 648 | +0.00(+0.00%) |
Jul 13, 2007 | 3.989 | 4.004 | 3.958 | 3.992 | 5,186 | +0.00(+0.06%) |
Jul 12, 2007 | 3.989 | 3.989 | 3.989 | 3.989 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 3.989 | 3.995 | 3.989 | 3.989 | 1,945 | -0.01(-0.37%) |
Jul 10, 2007 | 4.019 | 4.019 | 4.004 | 4.004 | 2,269 | -0.03(-0.76%) |
Jul 09, 2007 | 4.010 | 4.035 | 4.010 | 4.035 | 648 | +0.02(+0.38%) |
Jul 06, 2007 | 4.041 | 4.041 | 4.019 | 4.019 | 4,538 | -0.02(-0.53%) |
Jul 05, 2007 | 4.087 | 4.087 | 4.026 | 4.041 | 19,774 | -0.04(-0.96%) |
Jul 03, 2007 | 4.081 | 4.103 | 4.080 | 4.080 | 3,241 | -0.01(-0.17%) |