Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 1.671 | 1.765 | 1.595 | 1.661 | 114,466 | +0.02(+1.15%) |
Aug 30, 2007 | 1.652 | 1.680 | 1.595 | 1.642 | 248,327 | +0.00(+0.00%) |
Aug 29, 2007 | 1.652 | 1.652 | 1.606 | 1.642 | 58,031 | +0.00(+0.00%) |
Aug 28, 2007 | 1.614 | 1.746 | 1.605 | 1.642 | 36,679 | +0.02(+1.16%) |
Aug 27, 2007 | 1.482 | 1.642 | 1.482 | 1.623 | 14,244 | +0.16(+10.97%) |
Aug 24, 2007 | 1.416 | 1.491 | 1.416 | 1.463 | 12,257 | +0.02(+1.31%) |
Aug 23, 2007 | 1.454 | 1.491 | 1.425 | 1.444 | 16,164 | +0.01(+0.66%) |
Aug 22, 2007 | 1.492 | 1.510 | 1.425 | 1.435 | 13,190 | -0.08(-5.59%) |
Aug 21, 2007 | 1.661 | 1.680 | 1.454 | 1.520 | 242,692 | -0.17(-10.06%) |
Aug 20, 2007 | 1.718 | 1.803 | 1.539 | 1.690 | 31,025 | +0.00(+0.00%) |
Aug 17, 2007 | 1.718 | 1.718 | 1.642 | 1.690 | 6,462 | -0.01(-0.56%) |
Aug 16, 2007 | 1.652 | 1.718 | 1.652 | 1.699 | 22,439 | +0.02(+1.12%) |
Aug 15, 2007 | 1.764 | 1.764 | 1.652 | 1.680 | 17,518 | +0.00(+0.00%) |
Aug 14, 2007 | 1.793 | 1.812 | 1.661 | 1.680 | 53,173 | -0.10(-5.82%) |
Aug 13, 2007 | 1.792 | 1.841 | 1.784 | 1.784 | 18,826 | -0.05(-2.58%) |
Aug 10, 2007 | 1.757 | 1.859 | 1.757 | 1.831 | 11,149 | +0.04(+2.10%) |
Aug 09, 2007 | 1.784 | 1.859 | 1.727 | 1.793 | 41,090 | -0.03(-1.55%) |
Aug 08, 2007 | 1.982 | 2.058 | 1.718 | 1.822 | 116,943 | -0.19(-9.39%) |
Aug 07, 2007 | 1.897 | 2.039 | 1.888 | 2.010 | 34,858 | +0.11(+5.97%) |
Aug 06, 2007 | 2.124 | 2.161 | 1.888 | 1.897 | 21,520 | -0.18(-8.64%) |
Aug 03, 2007 | 2.077 | 2.124 | 2.001 | 2.077 | 8,377 | -0.05(-2.22%) |
Aug 02, 2007 | 2.095 | 2.124 | 2.020 | 2.124 | 8,934 | +0.01(+0.45%) |
Aug 01, 2007 | 2.058 | 2.152 | 1.982 | 2.114 | 17,512 | +0.03(+1.36%) |
Jul 31, 2007 | 2.133 | 2.256 | 1.888 | 2.086 | 45,840 | -0.02(-0.90%) |
Jul 30, 2007 | 2.228 | 2.294 | 2.077 | 2.105 | 33,110 | -0.09(-4.29%) |
Jul 27, 2007 | 2.247 | 2.426 | 2.010 | 2.199 | 135,979 | -0.05(-2.10%) |
Jul 26, 2007 | 2.388 | 2.435 | 2.246 | 2.246 | 23,149 | -0.13(-5.56%) |
Jul 25, 2007 | 2.454 | 2.605 | 2.341 | 2.379 | 33,259 | -0.08(-3.08%) |
Jul 24, 2007 | 2.511 | 2.563 | 2.454 | 2.454 | 461,440 | -0.11(-4.41%) |
Jul 23, 2007 | 2.756 | 2.794 | 2.548 | 2.567 | 25,056 | -0.24(-8.42%) |
Jul 20, 2007 | 3.124 | 3.143 | 2.539 | 2.803 | 41,106 | -0.29(-9.45%) |
Jul 19, 2007 | 3.153 | 3.153 | 3.039 | 3.096 | 14,461 | -0.07(-2.09%) |
Jul 18, 2007 | 3.115 | 3.162 | 3.105 | 3.162 | 7,310 | +0.00(+0.00%) |
Jul 17, 2007 | 3.190 | 3.209 | 3.143 | 3.162 | 12,208 | +0.00(+0.00%) |
Jul 16, 2007 | 3.162 | 3.304 | 3.143 | 3.162 | 158,850 | +0.02(+0.60%) |
Jul 13, 2007 | 3.190 | 3.209 | 3.124 | 3.143 | 3,178 | -0.04(-1.19%) |
Jul 12, 2007 | 3.171 | 3.219 | 3.171 | 3.181 | 8,793 | -0.05(-1.46%) |
Jul 11, 2007 | 3.360 | 3.360 | 3.162 | 3.228 | 12,289 | -0.13(-3.93%) |
Jul 10, 2007 | 3.341 | 3.370 | 3.332 | 3.360 | 5,164 | +0.02(+0.56%) |
Jul 09, 2007 | 3.332 | 3.341 | 3.304 | 3.341 | 9,291 | -0.02(-0.56%) |
Jul 06, 2007 | 3.436 | 3.436 | 3.313 | 3.360 | 16,289 | -0.08(-2.20%) |
Jul 05, 2007 | 3.483 | 3.568 | 3.407 | 3.436 | 14,903 | -0.11(-3.19%) |
Jul 03, 2007 | 3.523 | 3.549 | 3.511 | 3.549 | 317 | +0.00(+0.00%) |
Jul 02, 2007 | 3.549 | 3.587 | 3.492 | 3.549 | 6,371 | -0.05(-1.31%) |
Jun 29, 2007 | 3.577 | 3.625 | 3.558 | 3.596 | 2,118 | -0.01(-0.26%) |
Jun 28, 2007 | 3.634 | 3.691 | 3.606 | 3.606 | 5,493 | -0.08(-2.30%) |
Jun 27, 2007 | 3.544 | 3.691 | 3.483 | 3.691 | 17,471 | +0.15(+4.27%) |
Jun 26, 2007 | 3.549 | 3.587 | 3.521 | 3.540 | 20,014 | -0.05(-1.32%) |
Jun 25, 2007 | 3.653 | 3.691 | 3.587 | 3.587 | 9,906 | -0.08(-2.06%) |
Jun 22, 2007 | 3.776 | 3.785 | 3.653 | 3.662 | 22,462 | -0.11(-3.00%) |
Jun 21, 2007 | 3.853 | 3.853 | 3.766 | 3.776 | 24,437 | -0.10(-2.68%) |
Jun 20, 2007 | 3.794 | 3.908 | 3.794 | 3.879 | 3,919 | +0.07(+1.73%) |
Jun 19, 2007 | 3.832 | 3.851 | 3.813 | 3.813 | 1,271 | -0.01(-0.25%) |
Jun 18, 2007 | 3.993 | 4.011 | 3.823 | 3.823 | 22,884 | -0.13(-3.34%) |
Jun 15, 2007 | 3.870 | 3.983 | 3.870 | 3.955 | 4,025 | +0.05(+1.21%) |
Jun 14, 2007 | 3.870 | 3.917 | 3.870 | 3.908 | 4,767 | +0.01(+0.24%) |
Jun 13, 2007 | 3.879 | 3.945 | 3.879 | 3.898 | 1,907 | -0.06(-1.43%) |
Jun 12, 2007 | 3.964 | 3.964 | 3.945 | 3.955 | 2,012 | +0.04(+0.96%) |
Jun 11, 2007 | 3.889 | 3.983 | 3.889 | 3.917 | 6,698 | -0.01(-0.24%) |
Jun 08, 2007 | 3.936 | 3.974 | 3.917 | 3.927 | 7,220 | -0.08(-1.89%) |
Jun 07, 2007 | 3.908 | 4.011 | 3.908 | 4.002 | 26,244 | +0.02(+0.47%) |
Jun 06, 2007 | 4.011 | 4.030 | 3.917 | 3.983 | 32,887 | -0.02(-0.47%) |
Jun 05, 2007 | 4.002 | 4.049 | 4.002 | 4.002 | 21,917 | -0.01(-0.24%) |
Jun 04, 2007 | 4.021 | 4.144 | 3.974 | 4.011 | 13,380 | +0.05(+1.19%) |