Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 1.585 | 1.671 | 1.577 | 1.663 | 24,986 | +0.08(+4.95%) |
Aug 30, 2007 | 1.667 | 1.667 | 1.569 | 1.585 | 38,895 | -0.08(-4.72%) |
Aug 29, 2007 | 1.647 | 1.663 | 1.639 | 1.663 | 13,826 | +0.04(+2.17%) |
Aug 28, 2007 | 1.650 | 1.650 | 1.604 | 1.628 | 10,813 | -0.00(-0.24%) |
Aug 27, 2007 | 1.632 | 1.635 | 1.627 | 1.632 | 14,023 | -0.00(-0.24%) |
Aug 24, 2007 | 1.612 | 1.635 | 1.612 | 1.635 | 6,616 | -0.00(-0.24%) |
Aug 23, 2007 | 1.620 | 1.639 | 1.620 | 1.639 | 2,294 | +0.00(+0.00%) |
Aug 22, 2007 | 1.643 | 1.643 | 1.639 | 1.639 | 9,742 | -0.02(-1.15%) |
Aug 21, 2007 | 1.690 | 1.698 | 1.628 | 1.658 | 54,953 | -0.02(-0.97%) |
Aug 20, 2007 | 1.647 | 1.698 | 1.620 | 1.675 | 26,294 | -0.01(-0.47%) |
Aug 17, 2007 | 1.726 | 1.726 | 1.600 | 1.683 | 41,692 | -0.04(-2.28%) |
Aug 16, 2007 | 1.686 | 1.722 | 1.592 | 1.722 | 28,487 | -0.02(-1.13%) |
Aug 15, 2007 | 1.635 | 1.741 | 1.600 | 1.741 | 18,217 | +0.04(+2.07%) |
Aug 14, 2007 | 1.706 | 1.706 | 1.706 | 1.706 | 0 | +0.00(+0.00%) |
Aug 13, 2007 | 1.706 | 1.710 | 1.698 | 1.706 | 8,515 | -0.03(-1.58%) |
Aug 10, 2007 | 1.683 | 1.761 | 1.643 | 1.734 | 23,722 | +0.07(+4.49%) |
Aug 09, 2007 | 1.628 | 1.659 | 1.588 | 1.659 | 16,598 | +0.01(+0.48%) |
Aug 08, 2007 | 1.604 | 1.777 | 1.588 | 1.651 | 41,434 | -0.02(-0.94%) |
Aug 07, 2007 | 1.624 | 1.800 | 1.604 | 1.667 | 29,066 | +0.04(+2.70%) |
Aug 06, 2007 | 1.710 | 1.710 | 1.569 | 1.623 | 32,668 | -0.08(-4.43%) |
Aug 03, 2007 | 1.698 | 1.761 | 1.694 | 1.698 | 16,470 | -0.03(-1.81%) |
Aug 02, 2007 | 1.726 | 1.730 | 1.726 | 1.730 | 509 | +0.04(+2.56%) |
Aug 01, 2007 | 1.757 | 1.757 | 1.686 | 1.686 | 16,172 | -0.09(-5.29%) |
Jul 31, 2007 | 1.883 | 1.926 | 1.730 | 1.781 | 83,851 | -0.16(-8.10%) |
Jul 30, 2007 | 2.032 | 2.032 | 1.906 | 1.938 | 23,495 | -0.09(-4.26%) |
Jul 27, 2007 | 1.734 | 2.024 | 1.734 | 2.024 | 177,136 | +0.29(+16.48%) |
Jul 26, 2007 | 1.647 | 1.906 | 1.632 | 1.737 | 146,575 | +0.09(+5.73%) |
Jul 25, 2007 | 1.749 | 1.804 | 1.643 | 1.643 | 58,665 | -0.12(-6.68%) |
Jul 24, 2007 | 1.761 | 1.785 | 1.635 | 1.761 | 55,809 | +0.11(+6.90%) |
Jul 23, 2007 | 1.666 | 1.683 | 1.632 | 1.647 | 30,341 | -0.01(-0.71%) |
Jul 20, 2007 | 1.726 | 1.726 | 1.659 | 1.659 | 18,357 | -0.08(-4.51%) |
Jul 19, 2007 | 1.655 | 1.737 | 1.635 | 1.737 | 33,655 | +0.07(+4.24%) |
Jul 18, 2007 | 1.659 | 1.726 | 1.647 | 1.667 | 9,915 | -0.02(-1.16%) |
Jul 17, 2007 | 1.683 | 1.702 | 1.632 | 1.686 | 18,612 | +0.00(+0.23%) |
Jul 16, 2007 | 1.698 | 1.698 | 1.671 | 1.683 | 3,630 | -0.01(-0.69%) |
Jul 13, 2007 | 1.714 | 1.737 | 1.639 | 1.694 | 48,520 | +0.03(+1.89%) |
Jul 12, 2007 | 1.659 | 1.690 | 1.659 | 1.663 | 13,768 | -0.02(-0.93%) |
Jul 11, 2007 | 1.643 | 1.679 | 1.628 | 1.679 | 16,672 | +0.04(+2.15%) |
Jul 10, 2007 | 1.628 | 1.718 | 1.612 | 1.643 | 62,523 | +0.02(+1.21%) |
Jul 09, 2007 | 1.675 | 1.679 | 1.624 | 1.624 | 46,138 | +0.02(+0.98%) |
Jul 06, 2007 | 1.616 | 1.647 | 1.600 | 1.608 | 37,793 | -0.05(-3.30%) |
Jul 05, 2007 | 1.608 | 1.663 | 1.608 | 1.663 | 14,329 | +0.06(+3.92%) |
Jul 03, 2007 | 1.588 | 1.600 | 1.573 | 1.600 | 9,609 | +0.02(+1.24%) |
Jul 02, 2007 | 1.569 | 1.616 | 1.528 | 1.581 | 23,125 | +0.04(+2.54%) |
Jun 29, 2007 | 1.647 | 1.655 | 1.447 | 1.541 | 207,163 | -0.15(-9.03%) |
Jun 28, 2007 | 1.761 | 1.761 | 1.694 | 1.694 | 14,530 | -0.02(-1.37%) |
Jun 27, 2007 | 1.745 | 1.781 | 1.706 | 1.718 | 40,664 | -0.03(-1.57%) |
Jun 26, 2007 | 1.792 | 1.792 | 1.714 | 1.745 | 14,260 | -0.05(-2.63%) |
Jun 25, 2007 | 1.804 | 1.834 | 1.792 | 1.792 | 4,971 | -0.05(-2.56%) |
Jun 22, 2007 | 1.843 | 1.843 | 1.773 | 1.839 | 37,225 | +0.00(+0.21%) |
Jun 21, 2007 | 1.757 | 1.836 | 1.757 | 1.836 | 31,281 | +0.09(+5.41%) |
Jun 20, 2007 | 1.733 | 1.816 | 1.733 | 1.741 | 24,731 | +0.01(+0.68%) |
Jun 19, 2007 | 1.679 | 1.765 | 1.679 | 1.730 | 24,221 | +0.07(+4.25%) |
Jun 18, 2007 | 1.694 | 1.694 | 1.655 | 1.659 | 9,688 | -0.04(-2.08%) |
Jun 15, 2007 | 1.726 | 1.729 | 1.686 | 1.694 | 8,923 | -0.02(-1.37%) |
Jun 14, 2007 | 1.675 | 1.757 | 1.675 | 1.718 | 6,629 | +0.02(+1.15%) |
Jun 13, 2007 | 1.710 | 1.702 | 1.688 | 1.698 | 3,314 | +0.01(+0.70%) |
Jun 12, 2007 | 1.710 | 1.749 | 1.675 | 1.686 | 17,082 | -0.02(-0.92%) |
Jun 11, 2007 | 1.659 | 1.726 | 1.659 | 1.702 | 9,688 | +0.02(+0.93%) |
Jun 08, 2007 | 1.686 | 1.686 | 1.686 | 1.686 | 509 | -0.01(-0.69%) |
Jun 07, 2007 | 1.714 | 1.749 | 1.694 | 1.698 | 27,918 | +0.00(+0.23%) |
Jun 06, 2007 | 1.679 | 1.722 | 1.672 | 1.694 | 3,187 | +0.02(+1.41%) |
Jun 05, 2007 | 1.683 | 1.686 | 1.655 | 1.671 | 26,083 | -0.02(-0.93%) |
Jun 04, 2007 | 1.671 | 1.726 | 1.667 | 1.686 | 38,380 | +0.02(+1.18%) |