Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.263 | 3.284 | 3.259 | 3.272 | 184,278 | +0.00(+0.11%) |
Sep 27, 2007 | 3.272 | 3.300 | 3.259 | 3.269 | 177,849 | +0.02(+0.63%) |
Sep 26, 2007 | 3.244 | 3.272 | 3.229 | 3.248 | 193,384 | +0.01(+0.17%) |
Sep 25, 2007 | 3.248 | 3.265 | 3.201 | 3.243 | 203,563 | -0.02(-0.57%) |
Sep 24, 2007 | 3.231 | 3.261 | 3.231 | 3.261 | 184,813 | +0.03(+0.92%) |
Sep 21, 2007 | 3.248 | 3.248 | 3.213 | 3.231 | 239,454 | +0.03(+0.87%) |
Sep 20, 2007 | 3.183 | 3.237 | 3.173 | 3.203 | 1,175,844 | +0.02(+0.65%) |
Sep 19, 2007 | 3.177 | 3.201 | 3.173 | 3.183 | 183,742 | +0.01(+0.29%) |
Sep 18, 2007 | 3.101 | 3.173 | 3.080 | 3.173 | 196,599 | +0.09(+2.91%) |
Sep 17, 2007 | 3.117 | 3.119 | 3.084 | 3.084 | 327,308 | -0.05(-1.49%) |
Sep 14, 2007 | 3.123 | 3.144 | 3.123 | 3.131 | 70,711 | -0.02(-0.77%) |
Sep 13, 2007 | 3.155 | 3.181 | 3.131 | 3.155 | 212,134 | +0.02(+0.54%) |
Sep 12, 2007 | 3.136 | 3.153 | 3.123 | 3.138 | 57,854 | +0.01(+0.24%) |
Sep 11, 2007 | 3.112 | 3.157 | 3.112 | 3.131 | 312,308 | +0.04(+1.15%) |
Sep 10, 2007 | 3.078 | 3.106 | 3.058 | 3.095 | 229,812 | +0.00(+0.00%) |
Sep 07, 2007 | 3.080 | 3.112 | 3.076 | 3.095 | 93,210 | -0.05(-1.66%) |
Sep 06, 2007 | 3.144 | 3.172 | 3.131 | 3.147 | 68,032 | -0.01(-0.24%) |
Sep 05, 2007 | 3.173 | 3.173 | 3.099 | 3.155 | 197,670 | -0.04(-1.28%) |
Sep 04, 2007 | 3.140 | 3.196 | 3.129 | 3.196 | 759,611 | +0.05(+1.48%) |
Aug 31, 2007 | 3.110 | 3.162 | 3.110 | 3.149 | 171,957 | +0.09(+2.87%) |
Aug 30, 2007 | 3.037 | 3.076 | 3.024 | 3.061 | 88,389 | +0.01(+0.18%) |
Aug 29, 2007 | 2.987 | 3.061 | 2.987 | 3.056 | 86,782 | +0.09(+2.96%) |
Aug 28, 2007 | 3.039 | 3.039 | 2.961 | 2.968 | 184,278 | -0.07(-2.33%) |
Aug 27, 2007 | 3.108 | 3.108 | 3.035 | 3.039 | 239,990 | -0.07(-2.16%) |
Aug 24, 2007 | 3.026 | 3.106 | 3.026 | 3.106 | 170,885 | +0.09(+2.91%) |
Aug 23, 2007 | 3.011 | 3.032 | 2.996 | 3.019 | 176,778 | +0.01(+0.37%) |
Aug 22, 2007 | 2.936 | 3.007 | 2.936 | 3.007 | 121,066 | +0.13(+4.41%) |
Aug 21, 2007 | 2.852 | 2.894 | 2.852 | 2.880 | 116,245 | +0.00(+0.13%) |
Aug 20, 2007 | 2.884 | 2.888 | 2.823 | 2.877 | 190,170 | +0.00(+0.13%) |
Aug 17, 2007 | 2.884 | 2.905 | 2.823 | 2.873 | 286,595 | +0.01(+0.26%) |
Aug 16, 2007 | 2.940 | 2.940 | 2.761 | 2.865 | 660,508 | -0.11(-3.82%) |
Aug 15, 2007 | 2.976 | 3.032 | 2.970 | 2.979 | 346,592 | -0.07(-2.15%) |
Aug 14, 2007 | 3.084 | 3.097 | 3.041 | 3.045 | 170,350 | -0.03(-0.85%) |
Aug 13, 2007 | 3.099 | 3.117 | 3.061 | 3.071 | 90,532 | +0.01(+0.30%) |
Aug 10, 2007 | 3.080 | 3.095 | 3.033 | 3.061 | 220,705 | -0.07(-2.21%) |
Aug 09, 2007 | 2.987 | 3.155 | 2.987 | 3.131 | 482,658 | -0.08(-2.44%) |
Aug 08, 2007 | 3.257 | 3.257 | 3.187 | 3.209 | 707,649 | -0.02(-0.64%) |
Aug 07, 2007 | 3.228 | 3.235 | 3.211 | 3.229 | 74,996 | -0.02(-0.52%) |
Aug 06, 2007 | 3.220 | 3.246 | 3.198 | 3.246 | 179,456 | +0.03(+0.81%) |
Aug 03, 2007 | 3.228 | 3.263 | 3.220 | 3.220 | 189,099 | -0.04(-1.32%) |
Aug 02, 2007 | 3.259 | 3.267 | 3.231 | 3.263 | 160,172 | +0.03(+0.89%) |
Aug 01, 2007 | 3.192 | 3.244 | 3.192 | 3.234 | 760,683 | +0.00(+0.14%) |
Jul 31, 2007 | 3.295 | 3.295 | 3.228 | 3.229 | 1,814,390 | -0.01(-0.29%) |
Jul 30, 2007 | 3.138 | 3.241 | 3.138 | 3.239 | 391,591 | +0.10(+3.21%) |
Jul 27, 2007 | 3.173 | 3.196 | 3.104 | 3.138 | 871,571 | -0.04(-1.12%) |
Jul 26, 2007 | 3.239 | 3.257 | 3.155 | 3.173 | 478,373 | -0.18(-5.50%) |
Jul 25, 2007 | 3.409 | 3.409 | 3.280 | 3.358 | 473,016 | -0.05(-1.48%) |
Jul 24, 2007 | 3.397 | 3.409 | 3.360 | 3.409 | 268,917 | -0.04(-1.30%) |
Jul 23, 2007 | 3.463 | 3.474 | 3.446 | 3.453 | 160,172 | +0.02(+0.54%) |
Jul 20, 2007 | 3.476 | 3.476 | 3.420 | 3.435 | 122,673 | -0.05(-1.34%) |
Jul 19, 2007 | 3.463 | 3.500 | 3.463 | 3.481 | 175,707 | +0.06(+1.64%) |
Jul 18, 2007 | 3.463 | 3.467 | 3.414 | 3.425 | 137,672 | -0.07(-2.08%) |
Jul 17, 2007 | 3.504 | 3.504 | 3.483 | 3.498 | 101,781 | -0.02(-0.69%) |
Jul 16, 2007 | 3.547 | 3.547 | 3.513 | 3.523 | 199,813 | -0.04(-1.10%) |
Jul 13, 2007 | 3.500 | 3.562 | 3.500 | 3.562 | 206,241 | +0.03(+0.85%) |
Jul 12, 2007 | 3.478 | 3.534 | 3.457 | 3.532 | 179,456 | +0.08(+2.38%) |
Jul 11, 2007 | 3.397 | 3.452 | 3.388 | 3.450 | 103,388 | +0.04(+1.15%) |
Jul 10, 2007 | 3.448 | 3.453 | 3.319 | 3.411 | 343,914 | -0.05(-1.51%) |
Jul 09, 2007 | 3.476 | 3.476 | 3.442 | 3.463 | 168,207 | +0.04(+1.03%) |
Jul 06, 2007 | 3.435 | 3.448 | 3.394 | 3.427 | 250,168 | +0.03(+0.88%) |
Jul 05, 2007 | 3.397 | 3.412 | 3.373 | 3.397 | 139,815 | -0.01(-0.27%) |
Jul 03, 2007 | 3.407 | 3.407 | 3.375 | 3.407 | 72,318 | +0.06(+1.67%) |