Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.497 | 3.560 | 3.424 | 3.560 | 401,094 | +0.11(+3.16%) |
Aug 30, 2007 | 3.442 | 3.488 | 3.388 | 3.451 | 244,092 | +0.01(+0.26%) |
Aug 29, 2007 | 3.370 | 3.479 | 3.342 | 3.442 | 636,268 | +0.10(+2.99%) |
Aug 28, 2007 | 3.370 | 3.397 | 3.306 | 3.342 | 252,569 | -0.03(-0.81%) |
Aug 27, 2007 | 3.379 | 3.433 | 3.361 | 3.370 | 345,934 | -0.04(-1.07%) |
Aug 24, 2007 | 3.370 | 3.406 | 3.315 | 3.406 | 378,964 | +0.06(+1.90%) |
Aug 23, 2007 | 3.470 | 3.497 | 3.324 | 3.342 | 439,409 | -0.11(-3.16%) |
Aug 22, 2007 | 3.524 | 3.524 | 3.370 | 3.451 | 321,272 | +0.02(+0.53%) |
Aug 21, 2007 | 3.433 | 3.497 | 3.379 | 3.433 | 306,849 | -0.05(-1.56%) |
Aug 20, 2007 | 3.524 | 3.524 | 3.361 | 3.488 | 452,841 | +0.00(+0.00%) |
Aug 17, 2007 | 3.606 | 3.678 | 3.460 | 3.488 | 734,147 | -0.03(-0.78%) |
Aug 16, 2007 | 3.488 | 3.551 | 3.288 | 3.515 | 1,008,297 | -0.04(-1.02%) |
Aug 15, 2007 | 3.651 | 3.724 | 3.497 | 3.551 | 580,558 | -0.13(-3.46%) |
Aug 14, 2007 | 3.724 | 3.751 | 3.551 | 3.678 | 476,513 | -0.02(-0.49%) |
Aug 13, 2007 | 3.869 | 3.887 | 3.642 | 3.697 | 786,335 | -0.16(-4.24%) |
Aug 10, 2007 | 3.542 | 3.860 | 3.506 | 3.860 | 1,326,707 | +0.15(+3.91%) |
Aug 09, 2007 | 3.806 | 4.015 | 3.524 | 3.715 | 1,706,662 | -0.15(-3.76%) |
Aug 08, 2007 | 4.015 | 4.033 | 3.860 | 3.860 | 879,039 | -0.06(-1.62%) |
Aug 07, 2007 | 3.987 | 3.987 | 3.860 | 3.924 | 519,892 | -0.04(-0.92%) |
Aug 06, 2007 | 4.242 | 4.242 | 3.860 | 3.960 | 1,015,453 | -0.25(-6.03%) |
Aug 03, 2007 | 4.262 | 4.387 | 4.205 | 4.214 | 776,096 | -0.16(-3.73%) |
Aug 02, 2007 | 4.323 | 4.450 | 4.269 | 4.378 | 530,682 | +0.03(+0.63%) |
Aug 01, 2007 | 4.360 | 4.496 | 4.187 | 4.351 | 640,562 | +0.03(+0.63%) |
Jul 31, 2007 | 4.278 | 4.478 | 4.278 | 4.323 | 780,500 | +0.05(+1.06%) |
Jul 30, 2007 | 4.323 | 4.351 | 4.187 | 4.278 | 555,455 | -0.05(-1.05%) |
Jul 27, 2007 | 4.369 | 4.405 | 4.296 | 4.323 | 649,150 | -0.10(-2.26%) |
Jul 26, 2007 | 4.541 | 4.541 | 4.323 | 4.423 | 757,158 | -0.15(-3.37%) |
Jul 25, 2007 | 4.569 | 4.605 | 4.505 | 4.578 | 477,284 | +0.02(+0.40%) |
Jul 24, 2007 | 4.814 | 4.841 | 4.532 | 4.559 | 729,303 | -0.22(-4.56%) |
Jul 23, 2007 | 4.814 | 4.814 | 4.723 | 4.777 | 443,263 | +0.01(+0.19%) |
Jul 20, 2007 | 4.914 | 4.950 | 4.678 | 4.768 | 718,733 | -0.15(-2.96%) |
Jul 19, 2007 | 4.814 | 4.986 | 4.814 | 4.914 | 1,017,435 | +0.15(+3.05%) |
Jul 18, 2007 | 4.541 | 4.814 | 4.514 | 4.768 | 1,003,563 | +0.21(+4.58%) |
Jul 17, 2007 | 4.532 | 4.578 | 4.514 | 4.559 | 405,058 | +0.04(+0.80%) |
Jul 16, 2007 | 4.587 | 4.587 | 4.496 | 4.523 | 463,521 | -0.06(-1.39%) |
Jul 13, 2007 | 4.596 | 4.623 | 4.569 | 4.587 | 330,740 | -0.01(-0.20%) |
Jul 12, 2007 | 4.578 | 4.632 | 4.550 | 4.596 | 437,648 | +0.00(+0.00%) |
Jul 11, 2007 | 4.632 | 4.632 | 4.514 | 4.596 | 455,374 | +0.00(+0.00%) |
Jul 10, 2007 | 4.496 | 4.605 | 4.478 | 4.596 | 686,914 | +0.05(+1.00%) |
Jul 09, 2007 | 4.532 | 4.578 | 4.496 | 4.550 | 755,947 | +0.08(+1.83%) |
Jul 06, 2007 | 4.532 | 4.650 | 4.414 | 4.469 | 415,077 | +0.01(+0.20%) |
Jul 05, 2007 | 4.569 | 4.578 | 4.460 | 4.460 | 476,183 | -0.08(-1.80%) |
Jul 03, 2007 | 4.532 | 4.569 | 4.514 | 4.541 | 467,925 | +0.03(+0.60%) |
Jul 02, 2007 | 4.559 | 4.559 | 4.414 | 4.514 | 345,714 | +0.13(+2.90%) |
Jun 29, 2007 | 4.505 | 4.569 | 4.378 | 4.387 | 449,208 | -0.06(-1.43%) |
Jun 28, 2007 | 4.469 | 4.541 | 4.423 | 4.450 | 332,722 | -0.02(-0.41%) |
Jun 27, 2007 | 4.387 | 4.478 | 4.314 | 4.469 | 459,117 | +0.10(+2.29%) |
Jun 26, 2007 | 4.514 | 4.514 | 4.323 | 4.369 | 580,448 | -0.11(-2.43%) |
Jun 25, 2007 | 4.496 | 4.605 | 4.469 | 4.478 | 633,075 | -0.01(-0.20%) |
Jun 22, 2007 | 4.569 | 4.587 | 4.478 | 4.487 | 2,668,057 | -0.05(-1.20%) |
Jun 21, 2007 | 4.478 | 4.569 | 4.450 | 4.541 | 303,546 | +0.06(+1.42%) |
Jun 20, 2007 | 4.614 | 4.668 | 4.460 | 4.478 | 611,716 | -0.14(-2.95%) |
Jun 19, 2007 | 4.541 | 4.623 | 4.505 | 4.614 | 479,816 | +0.11(+2.42%) |
Jun 18, 2007 | 4.496 | 4.578 | 4.478 | 4.505 | 527,820 | +0.04(+0.81%) |
Jun 15, 2007 | 4.387 | 4.487 | 4.360 | 4.469 | 895,444 | +0.14(+3.14%) |
Jun 14, 2007 | 4.287 | 4.351 | 4.278 | 4.332 | 374,670 | +0.08(+1.92%) |
Jun 13, 2007 | 4.251 | 4.269 | 4.205 | 4.251 | 391,075 | +0.05(+1.30%) |
Jun 12, 2007 | 4.260 | 4.287 | 4.169 | 4.196 | 558,978 | -0.09(-2.12%) |
Jun 11, 2007 | 4.378 | 4.405 | 4.278 | 4.287 | 388,983 | -0.09(-2.07%) |
Jun 08, 2007 | 4.396 | 4.396 | 4.269 | 4.378 | 578,135 | +0.03(+0.63%) |
Jun 07, 2007 | 4.460 | 4.460 | 4.314 | 4.351 | 675,904 | -0.09(-2.05%) |
Jun 06, 2007 | 4.405 | 4.496 | 4.369 | 4.441 | 558,538 | -0.07(-1.61%) |
Jun 05, 2007 | 4.514 | 4.523 | 4.405 | 4.514 | 492,037 | +0.00(+0.00%) |
Jun 04, 2007 | 4.414 | 4.523 | 4.414 | 4.514 | 569,691 | +0.10(+2.26%) |