Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.802 | 3.855 | 3.802 | 3.843 | 601,022 | +0.06(+1.58%) |
Aug 30, 2007 | 3.780 | 3.792 | 3.761 | 3.783 | 723,575 | -0.02(-0.50%) |
Aug 29, 2007 | 3.754 | 3.814 | 3.754 | 3.802 | 477,833 | +0.04(+1.17%) |
Aug 28, 2007 | 3.767 | 3.821 | 3.754 | 3.758 | 830,254 | -0.04(-1.16%) |
Aug 27, 2007 | 3.827 | 3.843 | 3.789 | 3.802 | 557,524 | -0.04(-1.07%) |
Aug 24, 2007 | 3.783 | 3.865 | 3.783 | 3.843 | 512,757 | +0.05(+1.24%) |
Aug 23, 2007 | 3.817 | 3.855 | 3.776 | 3.795 | 666,743 | +0.02(+0.50%) |
Aug 22, 2007 | 3.780 | 3.827 | 3.751 | 3.776 | 1,282,688 | +0.06(+1.61%) |
Aug 21, 2007 | 3.672 | 3.745 | 3.647 | 3.717 | 1,131,242 | +0.04(+1.20%) |
Aug 20, 2007 | 3.594 | 3.695 | 3.591 | 3.672 | 1,187,756 | +0.09(+2.55%) |
Aug 17, 2007 | 3.465 | 3.613 | 3.446 | 3.581 | 1,199,504 | +0.20(+5.87%) |
Aug 16, 2007 | 3.417 | 3.427 | 3.150 | 3.383 | 2,572,996 | -0.09(-2.45%) |
Aug 15, 2007 | 3.480 | 3.540 | 3.468 | 3.468 | 1,064,885 | -0.09(-2.57%) |
Aug 14, 2007 | 3.622 | 3.632 | 3.559 | 3.559 | 903,279 | -0.07(-1.99%) |
Aug 13, 2007 | 3.622 | 3.666 | 3.622 | 3.632 | 682,618 | +0.03(+0.70%) |
Aug 10, 2007 | 3.609 | 3.635 | 3.534 | 3.606 | 1,431,912 | -0.05(-1.46%) |
Aug 09, 2007 | 3.638 | 3.748 | 3.465 | 3.660 | 907,406 | -0.06(-1.61%) |
Aug 08, 2007 | 3.717 | 3.747 | 3.701 | 3.720 | 976,303 | -0.00(-0.08%) |
Aug 07, 2007 | 3.723 | 3.732 | 3.695 | 3.723 | 957,571 | -0.02(-0.51%) |
Aug 06, 2007 | 3.817 | 3.827 | 3.682 | 3.742 | 1,229,348 | -0.09(-2.32%) |
Aug 03, 2007 | 3.843 | 3.858 | 3.827 | 3.831 | 473,388 | -0.03(-0.71%) |
Aug 02, 2007 | 3.852 | 3.877 | 3.844 | 3.858 | 447,035 | -0.01(-0.33%) |
Aug 01, 2007 | 3.861 | 3.906 | 3.814 | 3.871 | 789,297 | -0.04(-1.05%) |
Jul 31, 2007 | 3.906 | 3.921 | 3.890 | 3.912 | 540,697 | +0.03(+0.81%) |
Jul 30, 2007 | 3.861 | 3.890 | 3.858 | 3.880 | 438,146 | +0.02(+0.49%) |
Jul 27, 2007 | 3.890 | 3.893 | 3.846 | 3.861 | 873,752 | -0.02(-0.57%) |
Jul 26, 2007 | 3.843 | 3.915 | 3.811 | 3.884 | 1,301,103 | -0.05(-1.36%) |
Jul 25, 2007 | 3.950 | 3.981 | 3.896 | 3.937 | 1,129,337 | -0.03(-0.64%) |
Jul 24, 2007 | 4.000 | 4.000 | 3.953 | 3.962 | 893,119 | -0.06(-1.49%) |
Jul 23, 2007 | 4.038 | 4.057 | 4.022 | 4.022 | 587,052 | -0.01(-0.23%) |
Jul 20, 2007 | 4.044 | 4.054 | 4.013 | 4.032 | 584,194 | -0.02(-0.39%) |
Jul 19, 2007 | 4.047 | 4.072 | 4.047 | 4.047 | 447,035 | +0.00(+0.00%) |
Jul 18, 2007 | 4.041 | 4.069 | 4.041 | 4.047 | 883,277 | -0.01(-0.23%) |
Jul 17, 2007 | 4.032 | 4.076 | 4.013 | 4.057 | 890,896 | -0.00(-0.08%) |
Jul 16, 2007 | 4.069 | 4.095 | 4.050 | 4.060 | 921,376 | -0.03(-0.77%) |
Jul 13, 2007 | 4.110 | 4.120 | 4.082 | 4.091 | 606,419 | -0.03(-0.69%) |
Jul 12, 2007 | 4.173 | 4.173 | 4.114 | 4.120 | 488,945 | +0.03(+0.62%) |
Jul 11, 2007 | 4.113 | 4.135 | 4.095 | 4.095 | 862,957 | -0.02(-0.38%) |
Jul 10, 2007 | 4.176 | 4.180 | 4.110 | 4.110 | 595,307 | -0.07(-1.58%) |
Jul 09, 2007 | 4.198 | 4.233 | 4.154 | 4.176 | 897,246 | -0.02(-0.45%) |
Jul 06, 2007 | 4.173 | 4.195 | 4.154 | 4.195 | 361,629 | +0.03(+0.60%) |
Jul 05, 2007 | 4.221 | 4.227 | 4.161 | 4.170 | 423,541 | -0.05(-1.19%) |
Jul 03, 2007 | 4.221 | 4.221 | 4.198 | 4.221 | 508,312 | +0.04(+0.90%) |
Jul 02, 2007 | 4.173 | 4.189 | 4.161 | 4.183 | 446,400 | +0.02(+0.38%) |
Jun 29, 2007 | 4.145 | 4.167 | 4.120 | 4.167 | 612,451 | +0.04(+0.92%) |
Jun 28, 2007 | 4.107 | 4.145 | 4.107 | 4.129 | 567,049 | +0.01(+0.31%) |
Jun 27, 2007 | 4.016 | 4.123 | 4.006 | 4.117 | 793,425 | +0.07(+1.71%) |
Jun 26, 2007 | 4.044 | 4.085 | 4.016 | 4.047 | 1,200,456 | -0.03(-0.70%) |
Jun 25, 2007 | 4.120 | 4.123 | 4.041 | 4.076 | 1,109,334 | -0.06(-1.45%) |
Jun 22, 2007 | 4.161 | 4.161 | 4.117 | 4.135 | 617,531 | -0.03(-0.61%) |
Jun 21, 2007 | 4.173 | 4.180 | 4.132 | 4.161 | 630,549 | -0.01(-0.30%) |
Jun 20, 2007 | 4.195 | 4.198 | 4.158 | 4.173 | 822,000 | -0.02(-0.53%) |
Jun 19, 2007 | 4.176 | 4.195 | 4.167 | 4.195 | 521,012 | +0.00(+0.08%) |
Jun 18, 2007 | 4.236 | 4.236 | 4.176 | 4.192 | 629,596 | -0.05(-1.11%) |
Jun 15, 2007 | 4.208 | 4.249 | 4.170 | 4.239 | 493,708 | +0.05(+1.13%) |
Jun 14, 2007 | 4.158 | 4.221 | 4.158 | 4.192 | 594,989 | +0.01(+0.23%) |
Jun 13, 2007 | 4.180 | 4.195 | 4.161 | 4.183 | 558,477 | -0.07(-1.56%) |
Jun 12, 2007 | 4.211 | 4.277 | 4.211 | 4.249 | 609,594 | -0.04(-1.03%) |
Jun 11, 2007 | 4.277 | 4.324 | 4.239 | 4.293 | 503,867 | +0.02(+0.52%) |
Jun 08, 2007 | 4.227 | 4.277 | 4.173 | 4.271 | 887,086 | +0.02(+0.44%) |
Jun 07, 2007 | 4.340 | 4.346 | 4.176 | 4.252 | 1,146,164 | -0.11(-2.46%) |
Jun 06, 2007 | 4.384 | 4.384 | 4.312 | 4.359 | 649,599 | -0.03(-0.57%) |
Jun 05, 2007 | 4.365 | 4.387 | 4.359 | 4.384 | 571,812 | +0.03(+0.72%) |
Jun 04, 2007 | 4.369 | 4.387 | 4.353 | 4.353 | 720,400 | -0.02(-0.36%) |