Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.774 | 3.774 | 3.746 | 3.746 | 3,917 | -0.01(-0.17%) |
Sep 27, 2007 | 3.768 | 3.814 | 3.752 | 3.752 | 6,855 | -0.06(-1.61%) |
Sep 26, 2007 | 3.814 | 3.814 | 3.798 | 3.814 | 5,223 | -0.02(-0.40%) |
Sep 25, 2007 | 3.829 | 3.844 | 3.798 | 3.829 | 4,896 | +0.00(+0.00%) |
Sep 24, 2007 | 3.801 | 3.829 | 3.801 | 3.829 | 2,285 | +0.00(+0.00%) |
Sep 21, 2007 | 3.829 | 3.829 | 3.829 | 3.829 | 2,611 | +0.00(+0.00%) |
Sep 20, 2007 | 3.860 | 3.860 | 3.798 | 3.829 | 12,405 | -0.05(-1.19%) |
Sep 19, 2007 | 3.798 | 3.875 | 3.798 | 3.875 | 15,996 | +0.10(+2.58%) |
Sep 18, 2007 | 3.795 | 3.798 | 3.777 | 3.777 | 2,938 | +0.01(+0.25%) |
Sep 17, 2007 | 3.706 | 3.768 | 3.691 | 3.768 | 25,790 | +0.06(+1.65%) |
Sep 14, 2007 | 3.706 | 3.706 | 3.706 | 3.706 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.679 | 3.722 | 3.676 | 3.706 | 7,508 | +0.00(+0.00%) |
Sep 12, 2007 | 3.645 | 3.706 | 3.645 | 3.706 | 11,426 | +0.08(+2.11%) |
Sep 11, 2007 | 3.599 | 3.630 | 3.599 | 3.630 | 6,529 | +0.05(+1.28%) |
Sep 10, 2007 | 3.569 | 3.584 | 3.569 | 3.584 | 19,914 | +0.02(+0.43%) |
Sep 07, 2007 | 3.523 | 3.569 | 3.523 | 3.569 | 9,141 | +0.00(+0.09%) |
Sep 06, 2007 | 3.553 | 3.565 | 3.553 | 3.565 | 2,285 | +0.00(+0.09%) |
Sep 05, 2007 | 3.553 | 3.599 | 3.553 | 3.562 | 11,752 | -0.02(-0.60%) |
Sep 04, 2007 | 3.584 | 3.584 | 3.553 | 3.584 | 2,611 | -0.01(-0.34%) |
Aug 31, 2007 | 3.584 | 3.599 | 3.569 | 3.596 | 39,175 | +0.01(+0.34%) |
Aug 30, 2007 | 3.584 | 3.584 | 3.584 | 3.584 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.559 | 3.584 | 3.559 | 3.584 | 5,876 | +0.03(+0.86%) |
Aug 28, 2007 | 3.590 | 3.614 | 3.553 | 3.553 | 9,793 | -0.05(-1.28%) |
Aug 27, 2007 | 3.614 | 3.614 | 3.569 | 3.599 | 9,141 | +0.00(+0.00%) |
Aug 24, 2007 | 3.599 | 3.608 | 3.569 | 3.599 | 53,866 | -0.02(-0.42%) |
Aug 23, 2007 | 3.538 | 3.630 | 3.538 | 3.614 | 62,355 | +0.09(+2.61%) |
Aug 22, 2007 | 3.565 | 3.565 | 3.523 | 3.523 | 3,591 | -0.02(-0.43%) |
Aug 21, 2007 | 3.584 | 3.614 | 3.538 | 3.538 | 19,261 | -0.06(-1.62%) |
Aug 20, 2007 | 3.593 | 3.599 | 3.584 | 3.596 | 10,120 | +0.01(+0.34%) |
Aug 17, 2007 | 3.192 | 3.614 | 3.189 | 3.584 | 16,323 | +0.06(+1.74%) |
Aug 16, 2007 | 3.523 | 3.538 | 3.523 | 3.523 | 14,364 | -0.02(-0.60%) |
Aug 15, 2007 | 3.507 | 3.544 | 3.507 | 3.544 | 18,608 | +0.01(+0.17%) |
Aug 14, 2007 | 3.523 | 3.538 | 3.507 | 3.538 | 8,161 | +0.03(+0.87%) |
Aug 13, 2007 | 3.630 | 3.630 | 3.507 | 3.507 | 32,646 | -0.11(-2.97%) |
Aug 10, 2007 | 3.645 | 3.645 | 3.590 | 3.614 | 2,285 | -0.03(-0.84%) |
Aug 09, 2007 | 3.556 | 3.645 | 3.530 | 3.645 | 98,919 | -0.03(-0.83%) |
Aug 08, 2007 | 3.660 | 3.691 | 3.660 | 3.676 | 9,141 | +0.00(+0.00%) |
Aug 07, 2007 | 3.703 | 3.706 | 3.676 | 3.676 | 4,244 | +0.00(+0.00%) |
Aug 06, 2007 | 3.792 | 3.792 | 3.645 | 3.676 | 23,179 | -0.11(-2.83%) |
Aug 03, 2007 | 3.783 | 3.794 | 3.783 | 3.783 | 4,896 | -0.01(-0.30%) |
Aug 02, 2007 | 3.789 | 3.814 | 3.783 | 3.794 | 5,223 | -0.02(-0.50%) |
Aug 01, 2007 | 3.777 | 3.814 | 3.777 | 3.814 | 3,917 | +0.02(+0.65%) |
Jul 31, 2007 | 3.783 | 3.798 | 3.783 | 3.789 | 3,917 | -0.00(-0.08%) |
Jul 30, 2007 | 3.792 | 3.792 | 3.768 | 3.792 | 1,958 | -0.01(-0.16%) |
Jul 27, 2007 | 3.798 | 3.798 | 3.768 | 3.798 | 9,793 | +0.02(+0.40%) |
Jul 26, 2007 | 3.783 | 3.798 | 3.752 | 3.783 | 24,158 | -0.02(-0.40%) |
Jul 25, 2007 | 3.801 | 3.801 | 3.783 | 3.798 | 2,611 | -0.03(-0.80%) |
Jul 24, 2007 | 3.918 | 3.918 | 3.829 | 3.829 | 26,117 | -0.10(-2.65%) |
Jul 23, 2007 | 3.933 | 3.933 | 3.933 | 3.933 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 3.930 | 3.933 | 3.930 | 3.933 | 979 | -0.00(-0.08%) |
Jul 19, 2007 | 3.936 | 3.945 | 3.936 | 3.936 | 3,917 | +0.00(+0.00%) |
Jul 18, 2007 | 3.936 | 3.936 | 3.936 | 3.936 | 2,285 | +0.00(+0.00%) |
Jul 17, 2007 | 3.936 | 3.945 | 3.936 | 3.936 | 40,155 | -0.03(-0.70%) |
Jul 16, 2007 | 3.948 | 3.964 | 3.948 | 3.964 | 652 | +0.00(+0.00%) |
Jul 13, 2007 | 3.961 | 3.976 | 3.930 | 3.964 | 5,223 | +0.00(+0.06%) |
Jul 12, 2007 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 3.961 | 3.967 | 3.961 | 3.961 | 1,958 | -0.01(-0.37%) |
Jul 10, 2007 | 3.991 | 3.991 | 3.976 | 3.976 | 2,285 | -0.03(-0.76%) |
Jul 09, 2007 | 3.982 | 4.007 | 3.982 | 4.007 | 652 | +0.02(+0.38%) |
Jul 06, 2007 | 4.013 | 4.013 | 3.991 | 3.991 | 4,570 | -0.02(-0.53%) |
Jul 05, 2007 | 4.059 | 4.059 | 3.997 | 4.013 | 19,914 | -0.04(-0.96%) |
Jul 03, 2007 | 4.052 | 4.074 | 4.052 | 4.052 | 3,264 | -0.01(-0.17%) |