Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.766 | 3.788 | 3.750 | 3.779 | 787,290 | +0.03(+0.76%) |
Sep 27, 2007 | 3.756 | 3.769 | 3.747 | 3.750 | 455,097 | -0.00(-0.08%) |
Sep 26, 2007 | 3.741 | 3.788 | 3.741 | 3.753 | 672,325 | -0.00(-0.08%) |
Sep 25, 2007 | 3.738 | 3.760 | 3.716 | 3.756 | 761,566 | +0.02(+0.42%) |
Sep 24, 2007 | 3.728 | 3.772 | 3.716 | 3.741 | 638,661 | -0.01(-0.25%) |
Sep 21, 2007 | 3.716 | 3.756 | 3.716 | 3.750 | 545,927 | +0.03(+0.93%) |
Sep 20, 2007 | 3.760 | 3.769 | 3.716 | 3.716 | 759,661 | -0.05(-1.42%) |
Sep 19, 2007 | 3.756 | 3.819 | 3.756 | 3.769 | 818,731 | +0.02(+0.59%) |
Sep 18, 2007 | 3.659 | 3.769 | 3.659 | 3.747 | 973,712 | +0.06(+1.54%) |
Sep 17, 2007 | 3.690 | 3.706 | 3.656 | 3.690 | 512,155 | -0.01(-0.34%) |
Sep 14, 2007 | 3.716 | 3.716 | 3.681 | 3.703 | 612,937 | -0.03(-0.93%) |
Sep 13, 2007 | 3.766 | 3.791 | 3.731 | 3.738 | 813,967 | -0.03(-0.84%) |
Sep 12, 2007 | 3.734 | 3.810 | 3.731 | 3.769 | 561,806 | -0.10(-2.52%) |
Sep 11, 2007 | 3.857 | 3.879 | 3.841 | 3.867 | 572,604 | +0.01(+0.33%) |
Sep 10, 2007 | 3.920 | 3.920 | 3.835 | 3.854 | 661,845 | -0.03(-0.65%) |
Sep 07, 2007 | 3.923 | 3.930 | 3.879 | 3.879 | 631,039 | -0.09(-2.14%) |
Sep 06, 2007 | 3.986 | 3.986 | 3.904 | 3.964 | 853,983 | -0.10(-2.40%) |
Sep 05, 2007 | 3.886 | 4.062 | 3.851 | 4.062 | 1,269,065 | +0.14(+3.70%) |
Sep 04, 2007 | 3.838 | 3.943 | 3.835 | 3.917 | 809,521 | +0.08(+1.97%) |
Aug 31, 2007 | 3.801 | 3.854 | 3.801 | 3.841 | 601,186 | +0.06(+1.58%) |
Aug 30, 2007 | 3.779 | 3.791 | 3.760 | 3.782 | 723,774 | -0.02(-0.50%) |
Aug 29, 2007 | 3.753 | 3.813 | 3.753 | 3.801 | 477,964 | +0.04(+1.17%) |
Aug 28, 2007 | 3.766 | 3.819 | 3.753 | 3.756 | 830,482 | -0.04(-1.16%) |
Aug 27, 2007 | 3.826 | 3.841 | 3.788 | 3.801 | 557,677 | -0.04(-1.07%) |
Aug 24, 2007 | 3.782 | 3.864 | 3.782 | 3.841 | 512,898 | +0.05(+1.24%) |
Aug 23, 2007 | 3.816 | 3.854 | 3.775 | 3.794 | 666,926 | +0.02(+0.50%) |
Aug 22, 2007 | 3.779 | 3.826 | 3.750 | 3.775 | 1,283,039 | +0.06(+1.61%) |
Aug 21, 2007 | 3.671 | 3.744 | 3.646 | 3.716 | 1,131,552 | +0.04(+1.20%) |
Aug 20, 2007 | 3.593 | 3.694 | 3.590 | 3.671 | 1,188,082 | +0.09(+2.55%) |
Aug 17, 2007 | 3.464 | 3.612 | 3.445 | 3.580 | 1,199,832 | +0.20(+5.87%) |
Aug 16, 2007 | 3.416 | 3.426 | 3.149 | 3.382 | 2,573,701 | -0.09(-2.45%) |
Aug 15, 2007 | 3.479 | 3.539 | 3.467 | 3.467 | 1,065,176 | -0.09(-2.57%) |
Aug 14, 2007 | 3.621 | 3.631 | 3.558 | 3.558 | 903,526 | -0.07(-1.99%) |
Aug 13, 2007 | 3.621 | 3.665 | 3.621 | 3.631 | 682,805 | +0.03(+0.70%) |
Aug 10, 2007 | 3.608 | 3.634 | 3.533 | 3.605 | 1,432,304 | -0.05(-1.46%) |
Aug 09, 2007 | 3.637 | 3.747 | 3.464 | 3.659 | 907,655 | -0.06(-1.61%) |
Aug 08, 2007 | 3.716 | 3.746 | 3.700 | 3.719 | 976,570 | -0.00(-0.08%) |
Aug 07, 2007 | 3.722 | 3.731 | 3.694 | 3.722 | 957,833 | -0.02(-0.50%) |
Aug 06, 2007 | 3.816 | 3.826 | 3.681 | 3.741 | 1,229,685 | -0.09(-2.32%) |
Aug 03, 2007 | 3.841 | 3.857 | 3.826 | 3.830 | 473,517 | -0.03(-0.71%) |
Aug 02, 2007 | 3.851 | 3.876 | 3.843 | 3.857 | 447,158 | -0.01(-0.33%) |
Aug 01, 2007 | 3.860 | 3.904 | 3.813 | 3.870 | 789,513 | -0.04(-1.05%) |
Jul 31, 2007 | 3.904 | 3.920 | 3.889 | 3.911 | 540,845 | +0.03(+0.81%) |
Jul 30, 2007 | 3.860 | 3.889 | 3.857 | 3.879 | 438,266 | +0.02(+0.49%) |
Jul 27, 2007 | 3.889 | 3.892 | 3.845 | 3.860 | 873,991 | -0.02(-0.57%) |
Jul 26, 2007 | 3.841 | 3.914 | 3.810 | 3.882 | 1,301,459 | -0.05(-1.36%) |
Jul 25, 2007 | 3.949 | 3.980 | 3.895 | 3.936 | 1,129,646 | -0.03(-0.64%) |
Jul 24, 2007 | 3.999 | 3.999 | 3.952 | 3.961 | 893,363 | -0.06(-1.49%) |
Jul 23, 2007 | 4.037 | 4.056 | 4.021 | 4.021 | 587,212 | -0.01(-0.23%) |
Jul 20, 2007 | 4.043 | 4.052 | 4.012 | 4.030 | 584,354 | -0.02(-0.39%) |
Jul 19, 2007 | 4.046 | 4.071 | 4.046 | 4.046 | 447,158 | +0.00(+0.00%) |
Jul 18, 2007 | 4.040 | 4.068 | 4.040 | 4.046 | 883,518 | -0.01(-0.23%) |
Jul 17, 2007 | 4.030 | 4.075 | 4.012 | 4.056 | 891,140 | -0.00(-0.08%) |
Jul 16, 2007 | 4.068 | 4.093 | 4.049 | 4.059 | 921,628 | -0.03(-0.77%) |
Jul 13, 2007 | 4.109 | 4.119 | 4.081 | 4.090 | 606,585 | -0.03(-0.69%) |
Jul 12, 2007 | 4.172 | 4.172 | 4.113 | 4.119 | 489,079 | +0.03(+0.62%) |
Jul 11, 2007 | 4.112 | 4.134 | 4.093 | 4.093 | 863,193 | -0.02(-0.38%) |
Jul 10, 2007 | 4.175 | 4.178 | 4.109 | 4.109 | 595,470 | -0.07(-1.58%) |
Jul 09, 2007 | 4.197 | 4.232 | 4.153 | 4.175 | 897,492 | -0.02(-0.45%) |
Jul 06, 2007 | 4.172 | 4.194 | 4.153 | 4.194 | 361,728 | +0.03(+0.60%) |
Jul 05, 2007 | 4.219 | 4.226 | 4.160 | 4.169 | 423,657 | -0.05(-1.19%) |
Jul 03, 2007 | 4.219 | 4.219 | 4.197 | 4.219 | 508,452 | +0.04(+0.90%) |