Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.179 | 4.179 | 4.058 | 4.058 | 2,561,128 | -0.00(-0.11%) |
Aug 30, 2007 | 4.019 | 4.121 | 4.017 | 4.063 | 3,676,700 | +0.01(+0.29%) |
Aug 29, 2007 | 4.114 | 4.114 | 4.023 | 4.051 | 2,722,892 | +0.03(+0.87%) |
Aug 28, 2007 | 4.172 | 4.172 | 3.991 | 4.017 | 3,669,817 | -0.05(-1.31%) |
Aug 27, 2007 | 4.128 | 4.135 | 4.061 | 4.070 | 3,188,395 | -0.06(-1.41%) |
Aug 24, 2007 | 4.177 | 4.184 | 4.093 | 4.128 | 2,951,342 | -0.02(-0.39%) |
Aug 23, 2007 | 4.126 | 4.207 | 4.089 | 4.144 | 2,951,772 | +0.02(+0.51%) |
Aug 22, 2007 | 4.195 | 4.195 | 4.079 | 4.123 | 3,807,489 | -0.13(-2.95%) |
Aug 21, 2007 | 4.237 | 4.288 | 4.161 | 4.249 | 3,958,067 | +0.03(+0.61%) |
Aug 20, 2007 | 4.179 | 4.235 | 4.121 | 4.223 | 3,415,984 | +0.09(+2.08%) |
Aug 17, 2007 | 4.068 | 4.170 | 3.961 | 4.137 | 4,946,294 | +0.24(+6.27%) |
Aug 16, 2007 | 3.640 | 3.961 | 3.475 | 3.893 | 12,477,809 | +0.04(+1.09%) |
Aug 15, 2007 | 3.954 | 3.979 | 3.756 | 3.851 | 7,571,095 | -0.15(-3.77%) |
Aug 14, 2007 | 4.121 | 4.170 | 3.958 | 4.003 | 3,946,021 | -0.14(-3.37%) |
Aug 13, 2007 | 4.184 | 4.242 | 4.142 | 4.142 | 2,578,767 | -0.02(-0.50%) |
Aug 10, 2007 | 4.212 | 4.263 | 4.056 | 4.163 | 3,592,376 | -0.07(-1.54%) |
Aug 09, 2007 | 4.212 | 4.275 | 4.202 | 4.228 | 2,318,911 | -0.06(-1.30%) |
Aug 08, 2007 | 4.214 | 4.307 | 4.214 | 4.284 | 2,418,723 | +0.07(+1.71%) |
Aug 07, 2007 | 4.237 | 4.281 | 4.161 | 4.212 | 2,498,315 | -0.03(-0.60%) |
Aug 06, 2007 | 4.237 | 4.281 | 4.149 | 4.237 | 3,126,873 | -0.04(-0.92%) |
Aug 03, 2007 | 4.288 | 4.319 | 4.258 | 4.277 | 1,745,852 | -0.04(-0.97%) |
Aug 02, 2007 | 4.247 | 4.323 | 4.209 | 4.319 | 2,092,183 | +0.08(+1.92%) |
Aug 01, 2007 | 4.237 | 4.302 | 4.212 | 4.237 | 2,789,577 | -0.07(-1.62%) |
Jul 31, 2007 | 4.326 | 4.405 | 4.302 | 4.307 | 2,047,009 | +0.00(+0.11%) |
Jul 30, 2007 | 4.277 | 4.367 | 4.242 | 4.302 | 2,253,947 | +0.02(+0.54%) |
Jul 27, 2007 | 4.226 | 4.344 | 4.189 | 4.279 | 2,987,050 | -0.05(-1.07%) |
Jul 26, 2007 | 4.358 | 4.486 | 4.068 | 4.326 | 5,443,634 | -0.03(-0.75%) |
Jul 25, 2007 | 4.416 | 4.437 | 4.268 | 4.358 | 3,357,043 | -0.03(-0.58%) |
Jul 24, 2007 | 4.391 | 4.402 | 4.326 | 4.384 | 3,439,216 | -0.03(-0.74%) |
Jul 23, 2007 | 4.467 | 4.486 | 4.386 | 4.416 | 2,695,358 | -0.05(-1.04%) |
Jul 20, 2007 | 4.465 | 4.481 | 4.456 | 4.463 | 1,956,232 | -0.03(-0.62%) |
Jul 19, 2007 | 4.509 | 4.528 | 4.474 | 4.491 | 1,800,920 | -0.01(-0.21%) |
Jul 18, 2007 | 4.498 | 4.528 | 4.477 | 4.500 | 2,067,660 | -0.01(-0.26%) |
Jul 17, 2007 | 4.546 | 4.577 | 4.512 | 4.512 | 1,684,760 | -0.04(-0.97%) |
Jul 16, 2007 | 4.586 | 4.609 | 4.549 | 4.556 | 1,846,524 | -0.03(-0.66%) |
Jul 13, 2007 | 4.598 | 4.612 | 4.565 | 4.586 | 1,587,529 | +0.00(+0.00%) |
Jul 12, 2007 | 4.551 | 4.598 | 4.544 | 4.586 | 1,831,036 | +0.02(+0.46%) |
Jul 11, 2007 | 4.549 | 4.567 | 4.463 | 4.565 | 2,124,450 | +0.02(+0.36%) |
Jul 10, 2007 | 4.556 | 4.574 | 4.533 | 4.549 | 1,563,006 | -0.03(-0.66%) |
Jul 09, 2007 | 4.579 | 4.628 | 4.570 | 4.579 | 1,781,991 | -0.00(-0.05%) |
Jul 06, 2007 | 4.577 | 4.612 | 4.544 | 4.581 | 1,206,350 | +0.02(+0.36%) |
Jul 05, 2007 | 4.544 | 4.579 | 4.535 | 4.565 | 1,321,220 | +0.02(+0.51%) |
Jul 03, 2007 | 4.486 | 4.563 | 4.486 | 4.542 | 1,457,601 | -0.00(-0.05%) |
Jul 02, 2007 | 4.533 | 4.570 | 4.509 | 4.544 | 1,455,880 | +0.01(+0.26%) |
Jun 29, 2007 | 4.488 | 4.533 | 4.477 | 4.533 | 1,706,271 | +0.03(+0.78%) |
Jun 28, 2007 | 4.463 | 4.514 | 4.458 | 4.498 | 1,669,272 | +0.03(+0.78%) |
Jun 27, 2007 | 4.486 | 4.530 | 4.451 | 4.463 | 2,413,130 | -0.03(-0.72%) |
Jun 26, 2007 | 4.546 | 4.565 | 4.494 | 4.495 | 2,159,298 | -0.04(-0.92%) |
Jun 25, 2007 | 4.537 | 4.570 | 4.533 | 4.537 | 2,193,285 | -0.01(-0.20%) |
Jun 22, 2007 | 4.558 | 4.602 | 4.512 | 4.546 | 1,595,273 | -0.02(-0.51%) |
Jun 21, 2007 | 4.544 | 4.570 | 4.537 | 4.570 | 1,746,712 | +0.02(+0.46%) |
Jun 20, 2007 | 4.600 | 4.616 | 4.544 | 4.549 | 1,899,872 | -0.05(-1.11%) |
Jun 19, 2007 | 4.549 | 4.623 | 4.549 | 4.600 | 1,692,934 | +0.01(+0.30%) |
Jun 18, 2007 | 4.609 | 4.626 | 4.581 | 4.586 | 1,705,841 | -0.04(-0.85%) |
Jun 15, 2007 | 4.595 | 4.625 | 4.570 | 4.625 | 1,710,143 | +0.05(+1.02%) |
Jun 14, 2007 | 4.523 | 4.588 | 4.523 | 4.579 | 1,913,639 | +0.03(+0.77%) |
Jun 13, 2007 | 4.509 | 4.567 | 4.500 | 4.544 | 2,022,056 | +0.05(+1.03%) |
Jun 12, 2007 | 4.542 | 4.614 | 4.486 | 4.498 | 3,501,169 | -0.06(-1.38%) |
Jun 11, 2007 | 4.537 | 4.591 | 4.537 | 4.560 | 1,961,824 | -0.01(-0.15%) |
Jun 08, 2007 | 4.546 | 4.591 | 4.533 | 4.567 | 2,002,266 | +0.00(+0.00%) |
Jun 07, 2007 | 4.579 | 4.598 | 4.544 | 4.567 | 2,228,994 | -0.03(-0.71%) |
Jun 06, 2007 | 4.598 | 4.612 | 4.544 | 4.600 | 3,024,050 | -0.02(-0.45%) |
Jun 05, 2007 | 4.658 | 4.660 | 4.577 | 4.621 | 2,790,437 | -0.03(-0.75%) |
Jun 04, 2007 | 4.649 | 4.658 | 4.623 | 4.656 | 2,118,857 | +0.00(+0.00%) |