Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.830 | 3.846 | 3.814 | 3.843 | 36,658 | +0.01(+0.34%) |
Aug 30, 2007 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.804 | 3.830 | 3.804 | 3.830 | 5,498 | +0.03(+0.86%) |
Aug 28, 2007 | 3.836 | 3.863 | 3.797 | 3.797 | 9,164 | -0.05(-1.28%) |
Aug 27, 2007 | 3.863 | 3.863 | 3.814 | 3.846 | 8,553 | +0.00(+0.00%) |
Aug 24, 2007 | 3.846 | 3.856 | 3.814 | 3.846 | 50,405 | -0.02(-0.42%) |
Aug 23, 2007 | 3.781 | 3.879 | 3.781 | 3.863 | 58,348 | +0.10(+2.61%) |
Aug 22, 2007 | 3.810 | 3.810 | 3.764 | 3.764 | 3,360 | -0.02(-0.43%) |
Aug 21, 2007 | 3.830 | 3.863 | 3.781 | 3.781 | 18,023 | -0.06(-1.62%) |
Aug 20, 2007 | 3.840 | 3.846 | 3.830 | 3.843 | 9,470 | +0.01(+0.34%) |
Aug 17, 2007 | 3.411 | 3.863 | 3.408 | 3.830 | 15,274 | +0.07(+1.74%) |
Aug 16, 2007 | 3.764 | 3.781 | 3.764 | 3.764 | 13,441 | -0.02(-0.60%) |
Aug 15, 2007 | 3.748 | 3.787 | 3.748 | 3.787 | 17,412 | +0.01(+0.17%) |
Aug 14, 2007 | 3.764 | 3.781 | 3.748 | 3.781 | 7,637 | +0.03(+0.87%) |
Aug 13, 2007 | 3.879 | 3.879 | 3.748 | 3.748 | 30,548 | -0.11(-2.97%) |
Aug 10, 2007 | 3.895 | 3.895 | 3.836 | 3.863 | 2,138 | -0.03(-0.84%) |
Aug 09, 2007 | 3.800 | 3.895 | 3.772 | 3.895 | 92,563 | -0.03(-0.83%) |
Aug 08, 2007 | 3.912 | 3.944 | 3.912 | 3.928 | 8,553 | +0.00(+0.00%) |
Aug 07, 2007 | 3.958 | 3.961 | 3.928 | 3.928 | 3,971 | +0.00(+0.00%) |
Aug 06, 2007 | 4.053 | 4.053 | 3.895 | 3.928 | 21,689 | -0.11(-2.83%) |
Aug 03, 2007 | 4.043 | 4.055 | 4.043 | 4.043 | 4,582 | -0.01(-0.30%) |
Aug 02, 2007 | 4.049 | 4.075 | 4.043 | 4.055 | 4,887 | -0.02(-0.50%) |
Aug 01, 2007 | 4.036 | 4.075 | 4.036 | 4.075 | 3,665 | +0.03(+0.65%) |
Jul 31, 2007 | 4.043 | 4.059 | 4.043 | 4.049 | 3,665 | -0.00(-0.08%) |
Jul 30, 2007 | 4.053 | 4.053 | 4.026 | 4.053 | 1,832 | -0.01(-0.16%) |
Jul 27, 2007 | 4.059 | 4.059 | 4.026 | 4.059 | 9,164 | +0.02(+0.40%) |
Jul 26, 2007 | 4.043 | 4.059 | 4.010 | 4.043 | 22,606 | -0.02(-0.40%) |
Jul 25, 2007 | 4.062 | 4.062 | 4.043 | 4.059 | 2,443 | -0.03(-0.80%) |
Jul 24, 2007 | 4.187 | 4.187 | 4.092 | 4.092 | 24,439 | -0.11(-2.65%) |
Jul 23, 2007 | 4.203 | 4.203 | 4.203 | 4.203 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 4.200 | 4.203 | 4.200 | 4.203 | 916 | -0.00(-0.08%) |
Jul 19, 2007 | 4.206 | 4.216 | 4.206 | 4.206 | 3,665 | +0.00(+0.00%) |
Jul 18, 2007 | 4.206 | 4.206 | 4.206 | 4.206 | 2,138 | +0.00(+0.00%) |
Jul 17, 2007 | 4.206 | 4.216 | 4.206 | 4.206 | 37,575 | -0.03(-0.70%) |
Jul 16, 2007 | 4.219 | 4.236 | 4.219 | 4.236 | 610 | +0.00(+0.00%) |
Jul 13, 2007 | 4.233 | 4.249 | 4.200 | 4.236 | 4,887 | +0.00(+0.06%) |
Jul 12, 2007 | 4.233 | 4.233 | 4.233 | 4.233 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 4.233 | 4.239 | 4.233 | 4.233 | 1,832 | -0.02(-0.37%) |
Jul 10, 2007 | 4.265 | 4.265 | 4.249 | 4.249 | 2,138 | -0.03(-0.76%) |
Jul 09, 2007 | 4.255 | 4.282 | 4.255 | 4.282 | 610 | +0.02(+0.38%) |
Jul 06, 2007 | 4.288 | 4.288 | 4.265 | 4.265 | 4,276 | -0.02(-0.53%) |
Jul 05, 2007 | 4.337 | 4.337 | 4.272 | 4.288 | 18,634 | -0.04(-0.96%) |
Jul 03, 2007 | 4.331 | 4.354 | 4.330 | 4.330 | 3,054 | -0.01(-0.17%) |
Jul 02, 2007 | 4.272 | 4.337 | 4.272 | 4.337 | 11,914 | +0.07(+1.53%) |
Jun 29, 2007 | 4.174 | 4.272 | 4.157 | 4.272 | 30,243 | +0.08(+1.95%) |
Jun 28, 2007 | 4.157 | 4.190 | 4.141 | 4.190 | 14,052 | +0.02(+0.55%) |
Jun 27, 2007 | 4.141 | 4.167 | 4.141 | 4.167 | 3,360 | +0.04(+0.87%) |
Jun 26, 2007 | 4.118 | 4.131 | 4.118 | 4.131 | 9,470 | -0.01(-0.32%) |
Jun 25, 2007 | 4.174 | 4.174 | 4.144 | 4.144 | 22,606 | -0.01(-0.31%) |
Jun 22, 2007 | 4.206 | 4.206 | 4.157 | 4.157 | 21,078 | +0.02(+0.40%) |
Jun 21, 2007 | 0.0033 | 4.407 | 0.0851 | 4.141 | 18,634 | -0.00(-0.00%) |
Jun 20, 2007 | 4.108 | 4.157 | 4.108 | 4.141 | 14,968 | -0.02(-0.39%) |
Jun 19, 2007 | 4.141 | 4.157 | 4.125 | 4.157 | 24,744 | +0.00(+0.08%) |
Jun 18, 2007 | 4.151 | 4.154 | 4.141 | 4.154 | 7,637 | -0.00(-0.08%) |
Jun 15, 2007 | 4.134 | 4.157 | 4.134 | 4.157 | 3,054 | +0.02(+0.40%) |
Jun 14, 2007 | 4.125 | 4.141 | 4.125 | 4.141 | 1,832 | +0.03(+0.80%) |
Jun 13, 2007 | 4.092 | 4.108 | 4.092 | 4.108 | 2,443 | +0.03(+0.80%) |
Jun 12, 2007 | 4.059 | 4.075 | 4.043 | 4.075 | 12,525 | +0.00(+0.00%) |
Jun 11, 2007 | 4.072 | 4.075 | 4.043 | 4.075 | 14,663 | -0.01(-0.32%) |
Jun 08, 2007 | 4.092 | 4.125 | 4.089 | 4.089 | 22,300 | -0.01(-0.24%) |
Jun 07, 2007 | 4.125 | 4.125 | 4.066 | 4.098 | 22,606 | -0.03(-0.79%) |
Jun 06, 2007 | 4.125 | 4.157 | 4.125 | 4.131 | 14,052 | -0.01(-0.24%) |
Jun 05, 2007 | 4.164 | 4.164 | 4.125 | 4.141 | 37,269 | -0.05(-1.17%) |
Jun 04, 2007 | 4.157 | 4.190 | 4.157 | 4.190 | 3,360 | +0.03(+0.79%) |