Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.645 | 3.731 | 3.631 | 3.731 | 876,874 | +0.09(+2.36%) |
Sep 27, 2007 | 3.631 | 3.645 | 3.607 | 3.645 | 484,053 | +0.02(+0.57%) |
Sep 26, 2007 | 3.631 | 3.648 | 3.614 | 3.624 | 901,943 | -0.03(-0.94%) |
Sep 25, 2007 | 3.683 | 3.693 | 3.652 | 3.659 | 639,787 | -0.01(-0.37%) |
Sep 24, 2007 | 3.659 | 3.690 | 3.659 | 3.672 | 420,132 | +0.01(+0.19%) |
Sep 21, 2007 | 3.645 | 3.676 | 3.645 | 3.665 | 406,186 | +0.02(+0.47%) |
Sep 20, 2007 | 3.717 | 3.717 | 3.638 | 3.648 | 526,763 | -0.01(-0.38%) |
Sep 19, 2007 | 3.669 | 3.738 | 3.652 | 3.662 | 696,444 | -0.02(-0.65%) |
Sep 18, 2007 | 3.665 | 3.745 | 3.652 | 3.686 | 471,559 | +0.03(+0.75%) |
Sep 17, 2007 | 3.635 | 3.665 | 3.628 | 3.659 | 440,906 | -0.01(-0.19%) |
Sep 14, 2007 | 3.662 | 3.703 | 3.645 | 3.665 | 502,067 | -0.02(-0.47%) |
Sep 13, 2007 | 3.648 | 3.710 | 3.631 | 3.683 | 486,377 | -0.03(-0.93%) |
Sep 12, 2007 | 3.669 | 3.721 | 3.648 | 3.717 | 551,751 | +0.06(+1.69%) |
Sep 11, 2007 | 3.665 | 3.717 | 3.655 | 3.655 | 541,872 | -0.00(-0.09%) |
Sep 10, 2007 | 3.676 | 3.686 | 3.648 | 3.659 | 713,295 | -0.02(-0.56%) |
Sep 07, 2007 | 3.652 | 3.696 | 3.628 | 3.679 | 350,401 | -0.00(-0.09%) |
Sep 06, 2007 | 3.655 | 3.696 | 3.652 | 3.683 | 421,585 | +0.02(+0.66%) |
Sep 05, 2007 | 3.645 | 3.683 | 3.631 | 3.659 | 551,751 | +0.01(+0.19%) |
Sep 04, 2007 | 3.610 | 3.652 | 3.573 | 3.652 | 715,329 | +0.03(+0.76%) |
Aug 31, 2007 | 3.631 | 3.679 | 3.604 | 3.624 | 553,203 | -0.09(-2.50%) |
Aug 30, 2007 | 3.610 | 3.717 | 3.573 | 3.717 | 590,103 | +0.12(+3.45%) |
Aug 29, 2007 | 3.593 | 3.614 | 3.573 | 3.593 | 471,269 | -0.03(-0.85%) |
Aug 28, 2007 | 3.665 | 3.700 | 3.610 | 3.624 | 504,972 | -0.04(-1.13%) |
Aug 27, 2007 | 3.669 | 3.696 | 3.665 | 3.665 | 414,031 | +0.00(+0.00%) |
Aug 24, 2007 | 3.641 | 3.717 | 3.635 | 3.665 | 439,599 | +0.03(+0.85%) |
Aug 23, 2007 | 3.686 | 3.693 | 3.614 | 3.635 | 568,602 | -0.06(-1.49%) |
Aug 22, 2007 | 3.676 | 3.721 | 3.671 | 3.690 | 554,366 | +0.03(+0.75%) |
Aug 21, 2007 | 3.621 | 3.662 | 3.573 | 3.662 | 489,864 | +0.03(+0.85%) |
Aug 20, 2007 | 3.717 | 3.721 | 3.607 | 3.631 | 617,124 | -0.07(-1.77%) |
Aug 17, 2007 | 3.590 | 3.738 | 3.528 | 3.696 | 684,822 | +0.16(+4.58%) |
Aug 16, 2007 | 3.597 | 3.597 | 3.270 | 3.535 | 1,875,198 | -0.08(-2.19%) |
Aug 15, 2007 | 3.614 | 3.662 | 3.614 | 3.614 | 522,696 | -0.02(-0.48%) |
Aug 14, 2007 | 3.683 | 3.700 | 3.621 | 3.631 | 513,108 | -0.05(-1.49%) |
Aug 13, 2007 | 3.683 | 3.734 | 3.683 | 3.686 | 578,772 | +0.01(+0.28%) |
Aug 10, 2007 | 3.714 | 3.721 | 3.662 | 3.676 | 761,526 | +0.01(+0.38%) |
Aug 09, 2007 | 3.676 | 3.693 | 3.645 | 3.662 | 464,586 | -0.04(-1.02%) |
Aug 08, 2007 | 3.724 | 3.734 | 3.683 | 3.700 | 459,647 | -0.03(-0.74%) |
Aug 07, 2007 | 3.721 | 3.727 | 3.669 | 3.727 | 690,342 | +0.02(+0.56%) |
Aug 06, 2007 | 3.662 | 3.727 | 3.614 | 3.707 | 737,411 | +0.04(+1.22%) |
Aug 03, 2007 | 3.655 | 3.686 | 3.648 | 3.662 | 557,562 | -0.02(-0.65%) |
Aug 02, 2007 | 3.676 | 3.693 | 3.662 | 3.686 | 382,070 | +0.01(+0.19%) |
Aug 01, 2007 | 3.693 | 3.703 | 3.655 | 3.679 | 594,171 | -0.01(-0.19%) |
Jul 31, 2007 | 3.717 | 3.734 | 3.669 | 3.686 | 555,818 | -0.03(-0.92%) |
Jul 30, 2007 | 3.731 | 3.752 | 3.710 | 3.721 | 541,581 | +0.03(+0.84%) |
Jul 27, 2007 | 3.676 | 3.721 | 3.659 | 3.690 | 486,958 | +0.01(+0.28%) |
Jul 26, 2007 | 3.717 | 3.724 | 3.665 | 3.679 | 657,510 | -0.03(-0.93%) |
Jul 25, 2007 | 3.710 | 3.731 | 3.686 | 3.714 | 509,912 | +0.01(+0.37%) |
Jul 24, 2007 | 3.721 | 3.748 | 3.700 | 3.700 | 710,971 | -0.02(-0.65%) |
Jul 23, 2007 | 3.741 | 3.752 | 3.724 | 3.724 | 423,328 | -0.01(-0.37%) |
Jul 20, 2007 | 3.752 | 3.755 | 3.734 | 3.738 | 340,231 | -0.00(-0.09%) |
Jul 19, 2007 | 3.755 | 3.758 | 3.738 | 3.741 | 447,153 | -0.02(-0.53%) |
Jul 18, 2007 | 3.741 | 3.772 | 3.734 | 3.761 | 439,599 | +0.00(+0.07%) |
Jul 17, 2007 | 3.748 | 3.772 | 3.731 | 3.758 | 413,159 | +0.01(+0.28%) |
Jul 16, 2007 | 3.741 | 3.765 | 3.727 | 3.748 | 419,551 | +0.01(+0.37%) |
Jul 13, 2007 | 3.752 | 3.762 | 3.717 | 3.734 | 691,214 | -0.03(-0.73%) |
Jul 12, 2007 | 3.783 | 3.786 | 3.717 | 3.762 | 654,314 | -0.01(-0.18%) |
Jul 11, 2007 | 3.803 | 3.834 | 3.748 | 3.769 | 714,748 | -0.03(-0.91%) |
Jul 10, 2007 | 3.824 | 3.831 | 3.779 | 3.803 | 623,807 | +0.00(+0.00%) |
Jul 09, 2007 | 3.748 | 3.834 | 3.748 | 3.803 | 647,922 | +0.06(+1.56%) |
Jul 06, 2007 | 3.727 | 3.755 | 3.727 | 3.745 | 393,402 | -0.01(-0.18%) |
Jul 05, 2007 | 3.745 | 3.752 | 3.721 | 3.752 | 464,877 | +0.01(+0.18%) |
Jul 03, 2007 | 3.727 | 3.745 | 3.717 | 3.745 | 224,593 | +0.01(+0.37%) |