Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.942 | 4.012 | 3.726 | 3.800 | 486,455 | -0.09(-2.36%) |
Aug 30, 2007 | 3.772 | 3.996 | 3.754 | 3.892 | 840,650 | +0.08(+2.05%) |
Aug 29, 2007 | 3.658 | 3.830 | 3.658 | 3.814 | 446,525 | +0.17(+4.67%) |
Aug 28, 2007 | 3.676 | 3.790 | 3.590 | 3.644 | 404,295 | -0.06(-1.51%) |
Aug 27, 2007 | 3.672 | 3.846 | 3.656 | 3.700 | 490,005 | +0.01(+0.27%) |
Aug 24, 2007 | 3.538 | 3.780 | 3.538 | 3.690 | 625,530 | +0.16(+4.59%) |
Aug 23, 2007 | 3.692 | 3.854 | 3.520 | 3.528 | 674,475 | -0.14(-3.82%) |
Aug 22, 2007 | 3.752 | 3.948 | 3.604 | 3.668 | 502,015 | -0.05(-1.29%) |
Aug 21, 2007 | 3.588 | 3.798 | 3.574 | 3.716 | 447,165 | +0.14(+3.80%) |
Aug 20, 2007 | 3.682 | 3.742 | 3.420 | 3.580 | 635,315 | -0.07(-1.97%) |
Aug 17, 2007 | 4.232 | 4.232 | 3.636 | 3.652 | 1,064,940 | -0.34(-8.52%) |
Aug 16, 2007 | 3.628 | 4.052 | 3.512 | 3.992 | 896,945 | +0.37(+10.09%) |
Aug 15, 2007 | 3.668 | 3.888 | 3.622 | 3.626 | 635,075 | -0.05(-1.47%) |
Aug 14, 2007 | 3.930 | 3.930 | 3.640 | 3.680 | 641,740 | -0.25(-6.36%) |
Aug 13, 2007 | 4.192 | 4.192 | 3.916 | 3.930 | 1,036,515 | -0.22(-5.39%) |
Aug 10, 2007 | 4.074 | 4.442 | 3.976 | 4.154 | 1,143,200 | +0.09(+2.26%) |
Aug 09, 2007 | 3.910 | 4.182 | 3.910 | 4.062 | 1,106,185 | +0.01(+0.30%) |
Aug 08, 2007 | 4.000 | 4.150 | 3.952 | 4.050 | 1,759,030 | +0.19(+4.81%) |
Aug 07, 2007 | 3.638 | 3.950 | 3.584 | 3.864 | 941,870 | +0.20(+5.40%) |
Aug 06, 2007 | 3.514 | 3.768 | 3.446 | 3.666 | 807,620 | +0.16(+4.62%) |
Aug 03, 2007 | 3.466 | 3.572 | 3.466 | 3.504 | 831,740 | -0.08(-2.12%) |
Aug 02, 2007 | 3.458 | 3.580 | 3.418 | 3.580 | 558,265 | +0.13(+3.71%) |
Aug 01, 2007 | 3.368 | 3.474 | 3.314 | 3.452 | 551,875 | +0.07(+2.07%) |
Jul 31, 2007 | 3.368 | 3.448 | 3.290 | 3.382 | 721,165 | +0.05(+1.62%) |
Jul 30, 2007 | 3.240 | 3.408 | 3.220 | 3.328 | 579,050 | +0.09(+2.65%) |
Jul 27, 2007 | 3.254 | 3.286 | 3.212 | 3.242 | 820,920 | -0.03(-0.98%) |
Jul 26, 2007 | 3.222 | 3.276 | 3.180 | 3.274 | 562,285 | +0.00(+0.12%) |
Jul 25, 2007 | 3.212 | 3.344 | 3.110 | 3.270 | 635,220 | +0.08(+2.38%) |
Jul 24, 2007 | 3.400 | 3.408 | 3.098 | 3.194 | 896,895 | -0.23(-6.61%) |
Jul 23, 2007 | 3.450 | 3.486 | 3.370 | 3.420 | 737,570 | -0.03(-0.98%) |
Jul 20, 2007 | 3.620 | 3.620 | 3.400 | 3.454 | 607,475 | -0.17(-4.80%) |
Jul 19, 2007 | 3.534 | 3.686 | 3.408 | 3.628 | 734,190 | +0.11(+3.24%) |
Jul 18, 2007 | 3.560 | 3.620 | 3.424 | 3.514 | 348,055 | -0.07(-1.95%) |
Jul 17, 2007 | 3.668 | 3.668 | 3.574 | 3.584 | 199,085 | -0.07(-2.02%) |
Jul 16, 2007 | 3.762 | 3.816 | 3.618 | 3.658 | 391,965 | -0.12(-3.23%) |
Jul 13, 2007 | 3.800 | 3.904 | 3.744 | 3.780 | 605,125 | +0.13(+3.50%) |
Jul 12, 2007 | 3.670 | 3.706 | 3.494 | 3.652 | 730,130 | +0.01(+0.33%) |
Jul 11, 2007 | 3.462 | 3.658 | 3.406 | 3.640 | 859,260 | +0.17(+4.84%) |
Jul 10, 2007 | 3.560 | 3.616 | 3.336 | 3.472 | 954,310 | -0.09(-2.53%) |
Jul 09, 2007 | 3.634 | 3.660 | 3.540 | 3.562 | 785,645 | -0.08(-2.14%) |
Jul 06, 2007 | 3.642 | 3.802 | 3.602 | 3.640 | 347,940 | -0.00(-0.05%) |
Jul 05, 2007 | 3.764 | 3.764 | 3.568 | 3.642 | 907,185 | -0.11(-2.88%) |
Jul 03, 2007 | 3.748 | 3.750 | 3.720 | 3.750 | 95,425 | +0.00(+0.00%) |
Jul 02, 2007 | 3.768 | 3.780 | 3.700 | 3.750 | 1,376,240 | +0.00(+0.05%) |
Jun 29, 2007 | 3.824 | 4.022 | 3.674 | 3.748 | 967,195 | -0.05(-1.37%) |
Jun 28, 2007 | 3.886 | 3.930 | 3.798 | 3.800 | 209,075 | -0.08(-2.01%) |
Jun 27, 2007 | 3.704 | 3.883 | 3.634 | 3.878 | 172,870 | +0.14(+3.80%) |
Jun 26, 2007 | 3.720 | 3.784 | 3.686 | 3.736 | 320,815 | +0.03(+0.70%) |
Jun 25, 2007 | 3.692 | 3.754 | 3.600 | 3.710 | 714,840 | +0.01(+0.16%) |
Jun 22, 2007 | 3.792 | 3.840 | 3.704 | 3.704 | 8,110,335 | -0.10(-2.68%) |
Jun 21, 2007 | 3.946 | 3.984 | 3.804 | 3.806 | 491,815 | -0.15(-3.74%) |
Jun 20, 2007 | 4.066 | 4.084 | 3.944 | 3.954 | 224,500 | -0.11(-2.75%) |
Jun 19, 2007 | 4.032 | 4.112 | 4.022 | 4.066 | 335,500 | +0.01(+0.15%) |
Jun 18, 2007 | 4.012 | 4.094 | 4.010 | 4.060 | 208,500 | +0.06(+1.40%) |
Jun 15, 2007 | 4.100 | 4.100 | 3.944 | 4.004 | 604,500 | -0.05(-1.23%) |
Jun 14, 2007 | 3.950 | 4.086 | 3.920 | 4.054 | 436,500 | +0.09(+2.32%) |
Jun 13, 2007 | 3.882 | 4.006 | 3.850 | 3.962 | 230,500 | +0.08(+2.06%) |
Jun 12, 2007 | 3.874 | 3.986 | 3.848 | 3.882 | 381,500 | -0.01(-0.15%) |
Jun 11, 2007 | 3.854 | 3.958 | 3.818 | 3.888 | 303,200 | +0.06(+1.67%) |
Jun 08, 2007 | 3.746 | 3.864 | 3.720 | 3.824 | 471,840 | +0.08(+2.03%) |
Jun 07, 2007 | 3.628 | 3.762 | 3.628 | 3.748 | 377,825 | +0.09(+2.40%) |
Jun 06, 2007 | 3.658 | 3.662 | 3.548 | 3.660 | 496,815 | -0.04(-1.03%) |
Jun 05, 2007 | 3.796 | 3.796 | 3.598 | 3.698 | 871,590 | -0.10(-2.58%) |
Jun 04, 2007 | 3.810 | 3.880 | 3.786 | 3.796 | 534,130 | -0.04(-1.09%) |