Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.673 | 3.759 | 3.659 | 3.759 | 870,231 | +0.09(+2.36%) |
Sep 27, 2007 | 3.659 | 3.673 | 3.635 | 3.673 | 480,386 | +0.02(+0.57%) |
Sep 26, 2007 | 3.659 | 3.676 | 3.641 | 3.652 | 895,110 | -0.03(-0.94%) |
Sep 25, 2007 | 3.711 | 3.721 | 3.680 | 3.687 | 634,940 | -0.01(-0.37%) |
Sep 24, 2007 | 3.687 | 3.718 | 3.687 | 3.700 | 416,949 | +0.01(+0.19%) |
Sep 21, 2007 | 3.673 | 3.704 | 3.673 | 3.693 | 403,109 | +0.02(+0.47%) |
Sep 20, 2007 | 3.745 | 3.745 | 3.666 | 3.676 | 522,773 | -0.01(-0.38%) |
Sep 19, 2007 | 3.697 | 3.766 | 3.680 | 3.690 | 691,168 | -0.02(-0.65%) |
Sep 18, 2007 | 3.693 | 3.773 | 3.680 | 3.714 | 467,987 | +0.03(+0.75%) |
Sep 17, 2007 | 3.662 | 3.693 | 3.655 | 3.687 | 437,566 | -0.01(-0.19%) |
Sep 14, 2007 | 3.690 | 3.732 | 3.673 | 3.693 | 498,263 | -0.02(-0.47%) |
Sep 13, 2007 | 3.676 | 3.739 | 3.659 | 3.711 | 482,693 | -0.03(-0.93%) |
Sep 12, 2007 | 3.697 | 3.749 | 3.676 | 3.745 | 547,571 | +0.06(+1.70%) |
Sep 11, 2007 | 3.693 | 3.745 | 3.683 | 3.683 | 537,767 | -0.00(-0.09%) |
Sep 10, 2007 | 3.704 | 3.714 | 3.676 | 3.687 | 707,892 | -0.02(-0.56%) |
Sep 07, 2007 | 3.680 | 3.725 | 3.655 | 3.707 | 347,746 | -0.00(-0.09%) |
Sep 06, 2007 | 3.683 | 3.725 | 3.680 | 3.711 | 418,391 | +0.02(+0.66%) |
Sep 05, 2007 | 3.673 | 3.711 | 3.659 | 3.687 | 547,571 | +0.01(+0.19%) |
Sep 04, 2007 | 3.638 | 3.680 | 3.600 | 3.680 | 709,910 | +0.03(+0.76%) |
Aug 31, 2007 | 3.659 | 3.707 | 3.631 | 3.652 | 549,012 | -0.09(-2.50%) |
Aug 30, 2007 | 3.638 | 3.745 | 3.600 | 3.745 | 585,632 | +0.12(+3.45%) |
Aug 29, 2007 | 3.621 | 3.641 | 3.600 | 3.621 | 467,698 | -0.03(-0.85%) |
Aug 28, 2007 | 3.693 | 3.728 | 3.638 | 3.652 | 501,147 | -0.04(-1.13%) |
Aug 27, 2007 | 3.697 | 3.725 | 3.693 | 3.693 | 410,894 | +0.00(+0.00%) |
Aug 24, 2007 | 3.669 | 3.745 | 3.662 | 3.693 | 436,269 | +0.03(+0.85%) |
Aug 23, 2007 | 3.714 | 3.721 | 3.641 | 3.662 | 564,295 | -0.06(-1.49%) |
Aug 22, 2007 | 3.704 | 3.749 | 3.699 | 3.718 | 550,166 | +0.03(+0.75%) |
Aug 21, 2007 | 3.648 | 3.690 | 3.600 | 3.690 | 486,153 | +0.03(+0.85%) |
Aug 20, 2007 | 3.745 | 3.749 | 3.635 | 3.659 | 612,449 | -0.07(-1.77%) |
Aug 17, 2007 | 3.617 | 3.766 | 3.555 | 3.725 | 679,634 | +0.16(+4.58%) |
Aug 16, 2007 | 3.624 | 3.624 | 3.295 | 3.562 | 1,860,992 | -0.08(-2.19%) |
Aug 15, 2007 | 3.641 | 3.690 | 3.641 | 3.641 | 518,736 | -0.02(-0.48%) |
Aug 14, 2007 | 3.711 | 3.728 | 3.648 | 3.659 | 509,220 | -0.06(-1.49%) |
Aug 13, 2007 | 3.711 | 3.763 | 3.711 | 3.714 | 574,387 | +0.01(+0.28%) |
Aug 10, 2007 | 3.742 | 3.749 | 3.690 | 3.704 | 755,757 | +0.01(+0.38%) |
Aug 09, 2007 | 3.704 | 3.721 | 3.673 | 3.690 | 461,067 | -0.04(-1.02%) |
Aug 08, 2007 | 3.752 | 3.763 | 3.711 | 3.728 | 456,165 | -0.03(-0.74%) |
Aug 07, 2007 | 3.749 | 3.756 | 3.697 | 3.756 | 685,112 | +0.02(+0.56%) |
Aug 06, 2007 | 3.690 | 3.756 | 3.641 | 3.735 | 731,824 | +0.05(+1.22%) |
Aug 03, 2007 | 3.683 | 3.714 | 3.676 | 3.690 | 553,338 | -0.02(-0.65%) |
Aug 02, 2007 | 3.704 | 3.721 | 3.690 | 3.714 | 379,176 | +0.01(+0.19%) |
Aug 01, 2007 | 3.721 | 3.732 | 3.683 | 3.707 | 589,669 | -0.01(-0.19%) |
Jul 31, 2007 | 3.745 | 3.763 | 3.697 | 3.714 | 551,608 | -0.03(-0.93%) |
Jul 30, 2007 | 3.759 | 3.780 | 3.739 | 3.749 | 537,479 | +0.03(+0.84%) |
Jul 27, 2007 | 3.704 | 3.749 | 3.687 | 3.718 | 483,269 | +0.01(+0.28%) |
Jul 26, 2007 | 3.745 | 3.752 | 3.693 | 3.707 | 652,529 | -0.03(-0.93%) |
Jul 25, 2007 | 3.739 | 3.759 | 3.714 | 3.742 | 506,049 | +0.01(+0.37%) |
Jul 24, 2007 | 3.749 | 3.777 | 3.728 | 3.728 | 705,585 | -0.02(-0.65%) |
Jul 23, 2007 | 3.770 | 3.780 | 3.752 | 3.752 | 420,121 | -0.01(-0.37%) |
Jul 20, 2007 | 3.780 | 3.784 | 3.763 | 3.766 | 337,654 | -0.00(-0.09%) |
Jul 19, 2007 | 3.784 | 3.787 | 3.766 | 3.770 | 443,766 | -0.02(-0.53%) |
Jul 18, 2007 | 3.770 | 3.801 | 3.763 | 3.790 | 436,269 | +0.00(+0.07%) |
Jul 17, 2007 | 3.777 | 3.801 | 3.759 | 3.787 | 410,029 | +0.01(+0.28%) |
Jul 16, 2007 | 3.770 | 3.794 | 3.756 | 3.777 | 416,373 | +0.01(+0.37%) |
Jul 13, 2007 | 3.780 | 3.791 | 3.745 | 3.763 | 685,977 | -0.03(-0.73%) |
Jul 12, 2007 | 3.811 | 3.815 | 3.745 | 3.791 | 649,357 | -0.01(-0.18%) |
Jul 11, 2007 | 3.832 | 3.863 | 3.777 | 3.798 | 709,333 | -0.03(-0.90%) |
Jul 10, 2007 | 3.853 | 3.860 | 3.808 | 3.832 | 619,081 | +0.00(+0.00%) |
Jul 09, 2007 | 3.777 | 3.863 | 3.777 | 3.832 | 643,014 | +0.06(+1.56%) |
Jul 06, 2007 | 3.756 | 3.784 | 3.756 | 3.773 | 390,421 | -0.01(-0.18%) |
Jul 05, 2007 | 3.773 | 3.780 | 3.749 | 3.780 | 461,355 | +0.01(+0.18%) |
Jul 03, 2007 | 3.756 | 3.773 | 3.745 | 3.773 | 222,892 | +0.01(+0.37%) |