Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 02, 2007 | 3.997 | 4.059 | 3.997 | 4.059 | 12,732 | +0.06(+1.53%) |
Jun 29, 2007 | 3.905 | 3.997 | 3.890 | 3.997 | 32,320 | +0.08(+1.95%) |
Jun 28, 2007 | 3.890 | 3.921 | 3.875 | 3.921 | 15,017 | +0.02(+0.55%) |
Jun 27, 2007 | 3.875 | 3.899 | 3.875 | 3.899 | 3,591 | +0.03(+0.87%) |
Jun 26, 2007 | 3.853 | 3.866 | 3.853 | 3.866 | 10,120 | -0.01(-0.32%) |
Jun 25, 2007 | 3.905 | 3.905 | 3.878 | 3.878 | 24,158 | -0.01(-0.31%) |
Jun 22, 2007 | 3.936 | 3.936 | 3.890 | 3.890 | 22,526 | +0.02(+0.40%) |
Jun 21, 2007 | 0.0031 | 4.124 | 0.0796 | 3.875 | 19,914 | -0.00(-0.00%) |
Jun 20, 2007 | 3.844 | 3.890 | 3.844 | 3.875 | 15,996 | -0.02(-0.39%) |
Jun 19, 2007 | 3.875 | 3.890 | 3.860 | 3.890 | 26,443 | +0.00(+0.08%) |
Jun 18, 2007 | 3.884 | 3.887 | 3.875 | 3.887 | 8,161 | -0.00(-0.08%) |
Jun 15, 2007 | 3.869 | 3.890 | 3.869 | 3.890 | 3,264 | +0.02(+0.40%) |
Jun 14, 2007 | 3.860 | 3.875 | 3.860 | 3.875 | 1,958 | +0.03(+0.80%) |
Jun 13, 2007 | 3.829 | 3.844 | 3.829 | 3.844 | 2,611 | +0.03(+0.80%) |
Jun 12, 2007 | 3.798 | 3.814 | 3.783 | 3.814 | 13,385 | +0.00(+0.00%) |
Jun 11, 2007 | 3.811 | 3.814 | 3.783 | 3.814 | 15,670 | -0.01(-0.32%) |
Jun 08, 2007 | 3.829 | 3.860 | 3.826 | 3.826 | 23,832 | -0.01(-0.24%) |
Jun 07, 2007 | 3.860 | 3.860 | 3.804 | 3.835 | 24,158 | -0.03(-0.79%) |
Jun 06, 2007 | 3.860 | 3.890 | 3.860 | 3.866 | 15,017 | -0.01(-0.24%) |
Jun 05, 2007 | 3.896 | 3.896 | 3.860 | 3.875 | 39,828 | -0.05(-1.17%) |
Jun 04, 2007 | 3.890 | 3.921 | 3.890 | 3.921 | 3,591 | +0.03(+0.79%) |