Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.363 | 3.365 | 3.270 | 3.327 | 167,564 | +0.02(+0.71%) |
Aug 30, 2007 | 3.344 | 3.410 | 3.287 | 3.304 | 155,194 | -0.08(-2.39%) |
Aug 29, 2007 | 3.268 | 3.401 | 3.242 | 3.384 | 407,703 | +0.14(+4.25%) |
Aug 28, 2007 | 3.236 | 3.282 | 3.204 | 3.246 | 395,535 | -0.02(-0.52%) |
Aug 27, 2007 | 3.231 | 3.382 | 3.155 | 3.263 | 787,626 | +0.01(+0.46%) |
Aug 24, 2007 | 3.238 | 3.274 | 3.219 | 3.248 | 1,435,595 | +0.01(+0.20%) |
Aug 23, 2007 | 3.325 | 3.363 | 3.197 | 3.242 | 265,890 | -0.07(-2.18%) |
Aug 22, 2007 | 3.208 | 3.350 | 3.208 | 3.314 | 370,504 | +0.15(+4.70%) |
Aug 21, 2007 | 3.297 | 3.395 | 3.163 | 3.166 | 611,429 | -0.14(-4.30%) |
Aug 20, 2007 | 3.357 | 3.389 | 3.242 | 3.308 | 492,209 | -0.02(-0.51%) |
Aug 17, 2007 | 3.474 | 3.537 | 3.274 | 3.325 | 629,546 | -0.00(-0.06%) |
Aug 16, 2007 | 3.442 | 3.474 | 3.272 | 3.327 | 949,076 | -0.13(-3.75%) |
Aug 15, 2007 | 3.535 | 3.591 | 3.435 | 3.457 | 830,675 | -0.09(-2.57%) |
Aug 14, 2007 | 3.540 | 3.594 | 3.486 | 3.548 | 359,490 | +0.03(+0.85%) |
Aug 13, 2007 | 3.610 | 3.652 | 3.484 | 3.518 | 880,544 | -0.08(-2.24%) |
Aug 10, 2007 | 3.548 | 3.680 | 3.452 | 3.599 | 783,366 | -0.00(-0.06%) |
Aug 09, 2007 | 3.450 | 3.743 | 3.448 | 3.601 | 1,637,430 | -0.27(-7.07%) |
Aug 08, 2007 | 3.219 | 3.920 | 3.159 | 3.875 | 2,308,660 | +0.68(+21.36%) |
Aug 07, 2007 | 2.955 | 3.219 | 2.898 | 3.193 | 1,017,880 | +0.21(+7.20%) |
Aug 06, 2007 | 3.059 | 3.059 | 2.881 | 2.979 | 1,372,933 | -0.01(-0.21%) |
Aug 03, 2007 | 2.983 | 3.236 | 2.974 | 2.985 | 515,405 | -0.24(-7.32%) |
Aug 02, 2007 | 3.200 | 3.293 | 3.110 | 3.221 | 640,753 | +0.03(+1.07%) |
Aug 01, 2007 | 3.185 | 3.214 | 3.104 | 3.187 | 733,577 | +0.01(+0.20%) |
Jul 31, 2007 | 3.221 | 3.221 | 3.159 | 3.180 | 1,052,909 | -0.01(-0.20%) |
Jul 30, 2007 | 3.161 | 3.236 | 3.106 | 3.187 | 767,419 | +0.02(+0.54%) |
Jul 27, 2007 | 3.206 | 3.217 | 3.155 | 3.170 | 605,358 | -0.04(-1.26%) |
Jul 26, 2007 | 3.185 | 3.270 | 3.134 | 3.210 | 977,477 | +0.01(+0.20%) |
Jul 25, 2007 | 3.214 | 3.227 | 3.187 | 3.204 | 2,169,827 | +0.01(+0.20%) |
Jul 24, 2007 | 3.227 | 3.359 | 3.038 | 3.197 | 4,048,398 | -0.57(-15.07%) |
Jul 23, 2007 | 3.803 | 3.839 | 3.735 | 3.765 | 323,892 | -0.02(-0.45%) |
Jul 20, 2007 | 3.797 | 3.814 | 3.678 | 3.782 | 458,104 | -0.02(-0.61%) |
Jul 19, 2007 | 3.867 | 3.867 | 3.771 | 3.805 | 343,967 | -0.04(-1.05%) |
Jul 18, 2007 | 3.814 | 3.862 | 3.792 | 3.845 | 264,581 | +0.00(+0.06%) |
Jul 17, 2007 | 3.831 | 3.922 | 3.820 | 3.843 | 197,669 | +0.01(+0.33%) |
Jul 16, 2007 | 3.837 | 3.926 | 3.824 | 3.831 | 174,115 | -0.01(-0.28%) |
Jul 13, 2007 | 3.901 | 3.901 | 3.814 | 3.841 | 302,980 | -0.06(-1.63%) |
Jul 12, 2007 | 3.841 | 3.905 | 3.807 | 3.905 | 219,301 | +0.08(+2.00%) |
Jul 11, 2007 | 3.826 | 3.896 | 3.807 | 3.828 | 389,558 | -0.01(-0.17%) |
Jul 10, 2007 | 3.856 | 3.869 | 3.771 | 3.835 | 322,909 | -0.04(-1.10%) |
Jul 09, 2007 | 3.816 | 3.896 | 3.816 | 3.877 | 608,431 | +0.06(+1.50%) |
Jul 06, 2007 | 3.837 | 3.862 | 3.803 | 3.820 | 275,468 | -0.03(-0.66%) |
Jul 05, 2007 | 3.913 | 3.913 | 3.807 | 3.845 | 356,346 | -0.07(-1.84%) |
Jul 03, 2007 | 3.831 | 3.920 | 3.824 | 3.918 | 121,248 | +0.09(+2.39%) |
Jul 02, 2007 | 3.848 | 3.888 | 3.743 | 3.826 | 384,013 | +0.00(+0.00%) |
Jun 29, 2007 | 3.854 | 3.958 | 3.821 | 3.826 | 868,598 | -0.02(-0.55%) |
Jun 28, 2007 | 3.892 | 3.943 | 3.839 | 3.848 | 578,881 | -0.06(-1.52%) |
Jun 27, 2007 | 3.888 | 3.958 | 3.888 | 3.907 | 652,087 | -0.00(-0.11%) |
Jun 26, 2007 | 3.956 | 3.988 | 3.907 | 3.911 | 939,412 | -0.03(-0.81%) |
Jun 25, 2007 | 3.973 | 4.066 | 3.930 | 3.943 | 774,305 | -0.03(-0.75%) |
Jun 22, 2007 | 3.954 | 3.988 | 3.920 | 3.973 | 1,229,195 | +0.00(+0.05%) |
Jun 21, 2007 | 3.952 | 4.009 | 3.924 | 3.971 | 318,719 | +0.02(+0.48%) |
Jun 20, 2007 | 3.933 | 4.032 | 3.930 | 3.952 | 337,010 | +0.02(+0.54%) |
Jun 19, 2007 | 3.975 | 3.981 | 3.928 | 3.930 | 425,028 | -0.06(-1.49%) |
Jun 18, 2007 | 4.081 | 4.081 | 3.918 | 3.990 | 488,571 | -0.10(-2.44%) |
Jun 15, 2007 | 4.096 | 4.175 | 4.064 | 4.090 | 665,078 | +0.07(+1.69%) |
Jun 14, 2007 | 3.967 | 4.081 | 3.960 | 4.022 | 283,823 | +0.07(+1.72%) |
Jun 13, 2007 | 3.956 | 3.979 | 3.850 | 3.954 | 579,884 | +0.01(+0.27%) |
Jun 12, 2007 | 4.018 | 4.054 | 3.916 | 3.943 | 261,701 | -0.09(-2.32%) |
Jun 11, 2007 | 4.018 | 4.171 | 4.011 | 4.037 | 463,083 | +0.00(+0.11%) |
Jun 08, 2007 | 4.022 | 4.088 | 4.015 | 4.032 | 533,884 | -0.00(-0.11%) |
Jun 07, 2007 | 4.071 | 4.071 | 3.973 | 4.037 | 521,039 | -0.05(-1.20%) |
Jun 06, 2007 | 4.037 | 4.098 | 3.954 | 4.086 | 417,455 | +0.01(+0.21%) |
Jun 05, 2007 | 4.054 | 4.122 | 4.018 | 4.077 | 165,596 | +0.00(+0.00%) |
Jun 04, 2007 | 4.141 | 4.188 | 4.069 | 4.077 | 234,373 | -0.08(-1.84%) |