Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.462 | 3.525 | 3.390 | 3.525 | 405,101 | +0.11(+3.16%) |
Aug 30, 2007 | 3.408 | 3.453 | 3.354 | 3.417 | 246,530 | +0.01(+0.26%) |
Aug 29, 2007 | 3.336 | 3.444 | 3.309 | 3.408 | 642,623 | +0.10(+2.99%) |
Aug 28, 2007 | 3.336 | 3.363 | 3.273 | 3.309 | 255,092 | -0.03(-0.81%) |
Aug 27, 2007 | 3.345 | 3.399 | 3.327 | 3.336 | 349,389 | -0.04(-1.07%) |
Aug 24, 2007 | 3.336 | 3.372 | 3.282 | 3.372 | 382,749 | +0.06(+1.90%) |
Aug 23, 2007 | 3.435 | 3.462 | 3.291 | 3.309 | 443,798 | -0.11(-3.16%) |
Aug 22, 2007 | 3.489 | 3.489 | 3.336 | 3.417 | 324,481 | +0.02(+0.53%) |
Aug 21, 2007 | 3.399 | 3.462 | 3.345 | 3.399 | 309,913 | -0.05(-1.56%) |
Aug 20, 2007 | 3.489 | 3.489 | 3.327 | 3.453 | 457,364 | +0.00(+0.00%) |
Aug 17, 2007 | 3.570 | 3.642 | 3.426 | 3.453 | 741,480 | -0.03(-0.78%) |
Aug 16, 2007 | 3.453 | 3.516 | 3.255 | 3.480 | 1,018,368 | -0.04(-1.02%) |
Aug 15, 2007 | 3.615 | 3.687 | 3.462 | 3.516 | 586,356 | -0.13(-3.46%) |
Aug 14, 2007 | 3.687 | 3.714 | 3.516 | 3.642 | 481,272 | -0.02(-0.49%) |
Aug 13, 2007 | 3.831 | 3.849 | 3.606 | 3.660 | 794,189 | -0.16(-4.24%) |
Aug 10, 2007 | 3.507 | 3.822 | 3.471 | 3.822 | 1,339,958 | +0.14(+3.91%) |
Aug 09, 2007 | 3.768 | 3.975 | 3.489 | 3.678 | 1,723,708 | -0.14(-3.76%) |
Aug 08, 2007 | 3.975 | 3.993 | 3.822 | 3.822 | 887,819 | -0.06(-1.62%) |
Aug 07, 2007 | 3.948 | 3.948 | 3.822 | 3.885 | 525,085 | -0.04(-0.92%) |
Aug 06, 2007 | 4.200 | 4.200 | 3.822 | 3.921 | 1,025,596 | -0.25(-6.03%) |
Aug 03, 2007 | 4.220 | 4.344 | 4.164 | 4.173 | 783,847 | -0.16(-3.73%) |
Aug 02, 2007 | 4.281 | 4.406 | 4.227 | 4.335 | 535,983 | +0.03(+0.63%) |
Aug 01, 2007 | 4.317 | 4.451 | 4.146 | 4.308 | 646,960 | +0.03(+0.63%) |
Jul 31, 2007 | 4.236 | 4.433 | 4.236 | 4.281 | 788,295 | +0.04(+1.06%) |
Jul 30, 2007 | 4.281 | 4.308 | 4.146 | 4.236 | 561,003 | -0.04(-1.05%) |
Jul 27, 2007 | 4.326 | 4.362 | 4.254 | 4.281 | 655,634 | -0.10(-2.26%) |
Jul 26, 2007 | 4.496 | 4.496 | 4.281 | 4.380 | 764,721 | -0.15(-3.37%) |
Jul 25, 2007 | 4.523 | 4.559 | 4.460 | 4.532 | 482,051 | +0.02(+0.40%) |
Jul 24, 2007 | 4.766 | 4.793 | 4.487 | 4.514 | 736,587 | -0.22(-4.56%) |
Jul 23, 2007 | 4.766 | 4.766 | 4.676 | 4.730 | 447,690 | +0.01(+0.19%) |
Jul 20, 2007 | 4.865 | 4.901 | 4.631 | 4.721 | 725,912 | -0.14(-2.96%) |
Jul 19, 2007 | 4.766 | 4.937 | 4.766 | 4.865 | 1,027,597 | +0.14(+3.05%) |
Jul 18, 2007 | 4.496 | 4.766 | 4.469 | 4.721 | 1,013,586 | +0.21(+4.58%) |
Jul 17, 2007 | 4.487 | 4.532 | 4.469 | 4.514 | 409,104 | +0.04(+0.80%) |
Jul 16, 2007 | 4.541 | 4.541 | 4.451 | 4.478 | 468,151 | -0.06(-1.39%) |
Jul 13, 2007 | 4.550 | 4.577 | 4.523 | 4.541 | 334,044 | -0.01(-0.20%) |
Jul 12, 2007 | 4.532 | 4.586 | 4.505 | 4.550 | 442,019 | +0.00(+0.00%) |
Jul 11, 2007 | 4.586 | 4.586 | 4.469 | 4.550 | 459,922 | +0.00(+0.00%) |
Jul 10, 2007 | 4.451 | 4.559 | 4.433 | 4.550 | 693,775 | +0.04(+1.00%) |
Jul 09, 2007 | 4.487 | 4.532 | 4.451 | 4.505 | 763,498 | +0.08(+1.83%) |
Jul 06, 2007 | 4.487 | 4.604 | 4.371 | 4.424 | 419,223 | +0.01(+0.20%) |
Jul 05, 2007 | 4.523 | 4.532 | 4.415 | 4.415 | 480,939 | -0.08(-1.80%) |
Jul 03, 2007 | 4.487 | 4.523 | 4.469 | 4.496 | 472,599 | +0.03(+0.60%) |
Jul 02, 2007 | 4.514 | 4.514 | 4.371 | 4.469 | 349,167 | +0.13(+2.90%) |
Jun 29, 2007 | 4.460 | 4.523 | 4.335 | 4.344 | 453,695 | -0.06(-1.43%) |
Jun 28, 2007 | 4.424 | 4.496 | 4.380 | 4.406 | 336,045 | -0.02(-0.41%) |
Jun 27, 2007 | 4.344 | 4.433 | 4.272 | 4.424 | 463,703 | +0.10(+2.29%) |
Jun 26, 2007 | 4.469 | 4.469 | 4.281 | 4.326 | 586,245 | -0.11(-2.43%) |
Jun 25, 2007 | 4.451 | 4.559 | 4.424 | 4.433 | 639,399 | -0.01(-0.20%) |
Jun 22, 2007 | 4.523 | 4.541 | 4.433 | 4.442 | 2,694,706 | -0.05(-1.20%) |
Jun 21, 2007 | 4.433 | 4.523 | 4.406 | 4.496 | 306,577 | +0.06(+1.42%) |
Jun 20, 2007 | 4.568 | 4.622 | 4.415 | 4.433 | 617,826 | -0.13(-2.95%) |
Jun 19, 2007 | 4.496 | 4.577 | 4.460 | 4.568 | 484,608 | +0.11(+2.42%) |
Jun 18, 2007 | 4.451 | 4.532 | 4.433 | 4.460 | 533,092 | +0.04(+0.81%) |
Jun 15, 2007 | 4.344 | 4.442 | 4.317 | 4.424 | 904,388 | +0.13(+3.14%) |
Jun 14, 2007 | 4.245 | 4.308 | 4.236 | 4.290 | 378,413 | +0.08(+1.92%) |
Jun 13, 2007 | 4.209 | 4.227 | 4.164 | 4.209 | 394,981 | +0.05(+1.30%) |
Jun 12, 2007 | 4.218 | 4.245 | 4.128 | 4.155 | 564,561 | -0.09(-2.12%) |
Jun 11, 2007 | 4.335 | 4.362 | 4.236 | 4.245 | 392,869 | -0.09(-2.07%) |
Jun 08, 2007 | 4.353 | 4.353 | 4.227 | 4.335 | 583,910 | +0.03(+0.63%) |
Jun 07, 2007 | 4.415 | 4.415 | 4.272 | 4.308 | 682,655 | -0.09(-2.05%) |
Jun 06, 2007 | 4.362 | 4.451 | 4.326 | 4.397 | 564,116 | -0.07(-1.61%) |
Jun 05, 2007 | 4.469 | 4.478 | 4.362 | 4.469 | 496,952 | +0.00(+0.00%) |
Jun 04, 2007 | 4.371 | 4.478 | 4.371 | 4.469 | 575,381 | +0.10(+2.26%) |