Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.659 | 3.708 | 3.632 | 3.653 | 548,905 | -0.09(-2.50%) |
Aug 30, 2007 | 3.639 | 3.746 | 3.601 | 3.746 | 585,518 | +0.12(+3.45%) |
Aug 29, 2007 | 3.621 | 3.642 | 3.601 | 3.621 | 467,607 | -0.03(-0.85%) |
Aug 28, 2007 | 3.694 | 3.729 | 3.639 | 3.653 | 501,049 | -0.04(-1.13%) |
Aug 27, 2007 | 3.698 | 3.725 | 3.694 | 3.694 | 410,814 | +0.00(+0.00%) |
Aug 24, 2007 | 3.670 | 3.746 | 3.663 | 3.694 | 436,183 | +0.03(+0.85%) |
Aug 23, 2007 | 3.715 | 3.722 | 3.642 | 3.663 | 564,184 | -0.06(-1.49%) |
Aug 22, 2007 | 3.705 | 3.750 | 3.700 | 3.718 | 550,058 | +0.03(+0.75%) |
Aug 21, 2007 | 3.649 | 3.691 | 3.601 | 3.691 | 486,058 | +0.03(+0.85%) |
Aug 20, 2007 | 3.746 | 3.750 | 3.635 | 3.659 | 612,329 | -0.07(-1.77%) |
Aug 17, 2007 | 3.618 | 3.767 | 3.555 | 3.725 | 679,501 | +0.16(+4.58%) |
Aug 16, 2007 | 3.625 | 3.625 | 3.295 | 3.562 | 1,860,628 | -0.08(-2.19%) |
Aug 15, 2007 | 3.642 | 3.691 | 3.642 | 3.642 | 518,634 | -0.02(-0.48%) |
Aug 14, 2007 | 3.712 | 3.729 | 3.649 | 3.660 | 509,121 | -0.06(-1.49%) |
Aug 13, 2007 | 3.712 | 3.764 | 3.712 | 3.715 | 574,275 | +0.01(+0.28%) |
Aug 10, 2007 | 3.743 | 3.750 | 3.691 | 3.705 | 755,609 | +0.01(+0.38%) |
Aug 09, 2007 | 3.705 | 3.722 | 3.673 | 3.691 | 460,976 | -0.04(-1.02%) |
Aug 08, 2007 | 3.753 | 3.764 | 3.712 | 3.729 | 456,075 | -0.03(-0.74%) |
Aug 07, 2007 | 3.750 | 3.757 | 3.698 | 3.757 | 684,978 | +0.02(+0.56%) |
Aug 06, 2007 | 3.691 | 3.757 | 3.642 | 3.736 | 731,681 | +0.05(+1.22%) |
Aug 03, 2007 | 3.684 | 3.715 | 3.677 | 3.691 | 553,229 | -0.02(-0.65%) |
Aug 02, 2007 | 3.705 | 3.722 | 3.691 | 3.715 | 379,102 | +0.01(+0.19%) |
Aug 01, 2007 | 3.722 | 3.732 | 3.684 | 3.708 | 589,554 | -0.01(-0.19%) |
Jul 31, 2007 | 3.746 | 3.764 | 3.698 | 3.715 | 551,500 | -0.03(-0.93%) |
Jul 30, 2007 | 3.760 | 3.781 | 3.739 | 3.750 | 537,373 | +0.03(+0.84%) |
Jul 27, 2007 | 3.705 | 3.750 | 3.687 | 3.718 | 483,175 | +0.01(+0.28%) |
Jul 26, 2007 | 3.746 | 3.753 | 3.694 | 3.708 | 652,401 | -0.03(-0.93%) |
Jul 25, 2007 | 3.739 | 3.760 | 3.715 | 3.743 | 505,950 | +0.01(+0.37%) |
Jul 24, 2007 | 3.750 | 3.777 | 3.729 | 3.729 | 705,447 | -0.02(-0.65%) |
Jul 23, 2007 | 3.771 | 3.781 | 3.753 | 3.753 | 420,039 | -0.01(-0.37%) |
Jul 20, 2007 | 3.781 | 3.784 | 3.764 | 3.767 | 337,588 | -0.00(-0.09%) |
Jul 19, 2007 | 3.784 | 3.788 | 3.767 | 3.771 | 443,679 | -0.02(-0.53%) |
Jul 18, 2007 | 3.771 | 3.802 | 3.764 | 3.791 | 436,183 | +0.00(+0.07%) |
Jul 17, 2007 | 3.777 | 3.802 | 3.760 | 3.788 | 409,949 | +0.01(+0.28%) |
Jul 16, 2007 | 3.771 | 3.795 | 3.757 | 3.777 | 416,291 | +0.01(+0.37%) |
Jul 13, 2007 | 3.781 | 3.791 | 3.746 | 3.764 | 685,843 | -0.03(-0.73%) |
Jul 12, 2007 | 3.812 | 3.816 | 3.746 | 3.791 | 649,230 | -0.01(-0.18%) |
Jul 11, 2007 | 3.833 | 3.864 | 3.777 | 3.798 | 709,195 | -0.03(-0.91%) |
Jul 10, 2007 | 3.854 | 3.861 | 3.809 | 3.833 | 618,960 | +0.00(+0.00%) |
Jul 09, 2007 | 3.777 | 3.864 | 3.777 | 3.833 | 642,888 | +0.06(+1.56%) |
Jul 06, 2007 | 3.757 | 3.784 | 3.757 | 3.774 | 390,345 | -0.01(-0.18%) |
Jul 05, 2007 | 3.774 | 3.781 | 3.750 | 3.781 | 461,265 | +0.01(+0.18%) |
Jul 03, 2007 | 3.757 | 3.774 | 3.746 | 3.774 | 222,848 | +0.01(+0.37%) |
Jul 02, 2007 | 3.774 | 3.777 | 3.739 | 3.760 | 507,679 | -0.01(-0.37%) |
Jun 29, 2007 | 3.694 | 3.774 | 3.694 | 3.774 | 552,941 | +0.08(+2.16%) |
Jun 28, 2007 | 3.729 | 3.739 | 3.694 | 3.694 | 573,698 | -0.03(-0.93%) |
Jun 27, 2007 | 3.750 | 3.757 | 3.722 | 3.729 | 478,562 | -0.05(-1.29%) |
Jun 26, 2007 | 3.774 | 3.784 | 3.760 | 3.777 | 501,625 | -0.01(-0.22%) |
Jun 25, 2007 | 3.781 | 3.795 | 3.757 | 3.786 | 507,968 | +0.00(+0.13%) |
Jun 22, 2007 | 3.764 | 3.781 | 3.753 | 3.781 | 497,589 | +0.01(+0.37%) |
Jun 21, 2007 | 3.777 | 3.777 | 3.750 | 3.767 | 539,968 | -0.01(-0.37%) |
Jun 20, 2007 | 3.868 | 3.868 | 3.764 | 3.781 | 682,384 | -0.08(-2.15%) |
Jun 19, 2007 | 3.826 | 3.864 | 3.816 | 3.864 | 469,337 | +0.05(+1.37%) |
Jun 18, 2007 | 3.812 | 3.829 | 3.802 | 3.812 | 442,237 | -0.01(-0.27%) |
Jun 15, 2007 | 3.809 | 3.833 | 3.781 | 3.823 | 477,121 | +0.03(+0.82%) |
Jun 14, 2007 | 3.764 | 3.802 | 3.760 | 3.791 | 574,275 | +0.03(+0.74%) |
Jun 13, 2007 | 3.736 | 3.774 | 3.736 | 3.764 | 484,616 | +0.03(+0.74%) |
Jun 12, 2007 | 3.746 | 3.777 | 3.732 | 3.736 | 621,843 | -0.04(-1.01%) |
Jun 11, 2007 | 3.767 | 3.784 | 3.739 | 3.774 | 862,277 | +0.04(+1.11%) |
Jun 08, 2007 | 3.712 | 3.767 | 3.712 | 3.732 | 680,942 | +0.02(+0.49%) |
Jun 07, 2007 | 3.795 | 3.798 | 3.677 | 3.714 | 923,971 | -0.09(-2.39%) |
Jun 06, 2007 | 3.850 | 3.864 | 3.791 | 3.805 | 699,104 | -0.04(-1.08%) |
Jun 05, 2007 | 3.875 | 3.878 | 3.843 | 3.847 | 555,247 | -0.03(-0.89%) |
Jun 04, 2007 | 3.878 | 3.881 | 3.864 | 3.881 | 455,211 | +0.00(+0.09%) |