Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.983 | 4.153 | 3.863 | 3.954 | 23,673,004 | +0.76(+23.61%) |
Aug 30, 2007 | 3.146 | 3.220 | 3.146 | 3.199 | 1,931,059 | +0.01(+0.20%) |
Aug 29, 2007 | 3.094 | 3.197 | 3.094 | 3.192 | 2,439,894 | +0.09(+2.97%) |
Aug 28, 2007 | 3.180 | 3.197 | 3.057 | 3.100 | 6,799,130 | -0.09(-2.94%) |
Aug 27, 2007 | 3.226 | 3.234 | 3.167 | 3.194 | 1,145,960 | -0.03(-1.03%) |
Aug 24, 2007 | 3.165 | 3.261 | 3.151 | 3.227 | 1,847,060 | +0.08(+2.47%) |
Aug 23, 2007 | 3.158 | 3.258 | 3.118 | 3.150 | 2,074,195 | -0.01(-0.20%) |
Aug 22, 2007 | 3.084 | 3.226 | 3.075 | 3.156 | 2,690,037 | +0.08(+2.69%) |
Aug 21, 2007 | 3.078 | 3.105 | 3.008 | 3.073 | 934,788 | +0.00(+0.16%) |
Aug 20, 2007 | 3.130 | 3.130 | 3.029 | 3.068 | 1,345,383 | -0.00(-0.05%) |
Aug 17, 2007 | 3.046 | 3.092 | 2.997 | 3.070 | 1,652,273 | +0.10(+3.32%) |
Aug 16, 2007 | 2.956 | 3.061 | 2.902 | 2.971 | 3,807,889 | +0.00(+0.00%) |
Aug 15, 2007 | 2.956 | 3.041 | 2.867 | 2.971 | 3,273,688 | +0.07(+2.52%) |
Aug 14, 2007 | 2.965 | 3.002 | 2.897 | 2.898 | 3,393,011 | -0.07(-2.36%) |
Aug 13, 2007 | 2.917 | 3.003 | 2.908 | 2.968 | 2,385,934 | +0.06(+2.02%) |
Aug 10, 2007 | 2.847 | 2.935 | 2.830 | 2.909 | 3,105,896 | +0.03(+0.99%) |
Aug 09, 2007 | 2.859 | 2.911 | 2.803 | 2.881 | 6,227,883 | -0.03(-1.09%) |
Aug 08, 2007 | 2.895 | 2.981 | 2.868 | 2.913 | 3,830,186 | +0.04(+1.44%) |
Aug 07, 2007 | 2.840 | 2.908 | 2.827 | 2.871 | 3,670,288 | +0.02(+0.73%) |
Aug 06, 2007 | 2.909 | 2.937 | 2.785 | 2.851 | 2,562,833 | -0.05(-1.65%) |
Aug 03, 2007 | 2.911 | 3.013 | 2.894 | 2.898 | 2,894,165 | -0.12(-4.10%) |
Aug 02, 2007 | 3.010 | 3.061 | 2.995 | 3.022 | 2,455,511 | +0.01(+0.42%) |
Aug 01, 2007 | 2.989 | 3.032 | 2.959 | 3.010 | 5,900,948 | +0.02(+0.80%) |
Jul 31, 2007 | 2.962 | 2.999 | 2.933 | 2.986 | 2,608,239 | +0.04(+1.35%) |
Jul 30, 2007 | 3.037 | 3.037 | 2.937 | 2.946 | 1,999,756 | -0.04(-1.44%) |
Jul 27, 2007 | 3.086 | 3.086 | 2.984 | 2.989 | 2,636,625 | -0.09(-2.99%) |
Jul 26, 2007 | 3.130 | 3.130 | 3.035 | 3.081 | 2,963,195 | -0.06(-1.82%) |
Jul 25, 2007 | 3.173 | 3.183 | 3.107 | 3.138 | 3,008,242 | -0.05(-1.55%) |
Jul 24, 2007 | 3.189 | 3.199 | 3.113 | 3.188 | 5,730,187 | +0.01(+0.30%) |
Jul 23, 2007 | 3.317 | 3.339 | 3.115 | 3.178 | 6,788,004 | -0.19(-5.53%) |
Jul 20, 2007 | 3.448 | 3.455 | 3.353 | 3.364 | 2,505,659 | -0.09(-2.62%) |
Jul 19, 2007 | 3.518 | 3.526 | 3.445 | 3.455 | 1,961,646 | -0.05(-1.50%) |
Jul 18, 2007 | 3.510 | 3.533 | 3.495 | 3.507 | 2,392,217 | -0.03(-0.72%) |
Jul 17, 2007 | 3.488 | 3.544 | 3.477 | 3.533 | 1,531,365 | +0.05(+1.35%) |
Jul 16, 2007 | 3.525 | 3.563 | 3.479 | 3.486 | 1,992,472 | -0.05(-1.55%) |
Jul 13, 2007 | 3.541 | 3.555 | 3.522 | 3.541 | 1,540,240 | +0.02(+0.45%) |
Jul 12, 2007 | 3.503 | 3.607 | 3.468 | 3.525 | 2,690,981 | +0.02(+0.59%) |
Jul 11, 2007 | 3.472 | 3.514 | 3.450 | 3.504 | 1,855,633 | +0.04(+1.24%) |
Jul 10, 2007 | 3.455 | 3.487 | 3.436 | 3.461 | 2,375,713 | +0.00(+0.09%) |
Jul 09, 2007 | 3.447 | 3.542 | 3.442 | 3.458 | 3,206,935 | +0.01(+0.42%) |
Jul 06, 2007 | 3.463 | 3.485 | 3.418 | 3.444 | 2,108,399 | -0.02(-0.60%) |
Jul 05, 2007 | 3.475 | 3.504 | 3.448 | 3.464 | 1,628,793 | +0.01(+0.37%) |
Jul 03, 2007 | 3.479 | 3.499 | 3.452 | 3.452 | 1,136,941 | -0.02(-0.46%) |
Jul 02, 2007 | 3.460 | 3.512 | 3.450 | 3.468 | 2,964,000 | +0.01(+0.23%) |
Jun 29, 2007 | 3.456 | 3.491 | 3.442 | 3.460 | 2,376,135 | +0.01(+0.32%) |
Jun 28, 2007 | 3.426 | 3.466 | 3.420 | 3.448 | 2,100,694 | +0.03(+0.79%) |
Jun 27, 2007 | 3.386 | 3.437 | 3.374 | 3.421 | 2,842,589 | +0.03(+0.75%) |
Jun 26, 2007 | 3.391 | 3.429 | 3.379 | 3.396 | 2,240,421 | +0.01(+0.28%) |
Jun 25, 2007 | 3.441 | 3.485 | 3.385 | 3.386 | 1,508,300 | -0.07(-2.02%) |
Jun 22, 2007 | 3.496 | 3.515 | 3.447 | 3.456 | 2,157,144 | -0.04(-1.27%) |
Jun 21, 2007 | 3.498 | 3.509 | 3.423 | 3.501 | 1,740,738 | +0.00(+0.09%) |
Jun 20, 2007 | 3.526 | 3.547 | 3.495 | 3.498 | 1,280,592 | -0.03(-0.99%) |
Jun 19, 2007 | 3.518 | 3.550 | 3.490 | 3.533 | 1,886,924 | +0.01(+0.27%) |
Jun 18, 2007 | 3.523 | 3.542 | 3.514 | 3.523 | 1,352,925 | +0.00(+0.00%) |
Jun 15, 2007 | 3.503 | 3.596 | 3.503 | 3.523 | 3,300,231 | +0.03(+0.96%) |
Jun 14, 2007 | 3.463 | 3.504 | 3.453 | 3.490 | 2,413,376 | +0.04(+1.15%) |
Jun 13, 2007 | 3.428 | 3.485 | 3.396 | 3.450 | 2,646,097 | +0.03(+0.74%) |
Jun 12, 2007 | 3.447 | 3.482 | 3.409 | 3.425 | 3,085,750 | -0.04(-1.06%) |
Jun 11, 2007 | 3.442 | 3.480 | 3.420 | 3.461 | 1,799,038 | +0.01(+0.42%) |
Jun 08, 2007 | 3.383 | 3.460 | 3.355 | 3.447 | 3,292,092 | +0.07(+1.93%) |
Jun 07, 2007 | 3.480 | 3.509 | 3.380 | 3.382 | 3,797,064 | -0.10(-2.88%) |
Jun 06, 2007 | 3.577 | 3.606 | 3.458 | 3.482 | 3,151,000 | -0.10(-2.71%) |
Jun 05, 2007 | 3.641 | 3.669 | 3.574 | 3.579 | 2,256,730 | -0.06(-1.57%) |
Jun 04, 2007 | 3.658 | 3.665 | 3.611 | 3.636 | 2,193,744 | -0.02(-0.61%) |