Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 2.970 | 3.000 | 2.920 | 2.930 | 71,132 | -0.04(-1.35%) |
Aug 30, 2007 | 3.000 | 3.060 | 2.930 | 2.970 | 56,165 | -0.07(-2.30%) |
Aug 29, 2007 | 3.160 | 3.170 | 2.990 | 3.040 | 40,180 | -0.09(-2.88%) |
Aug 28, 2007 | 3.010 | 3.320 | 2.960 | 3.130 | 170,333 | +0.09(+2.96%) |
Aug 27, 2007 | 2.990 | 3.050 | 2.950 | 3.040 | 346,890 | +0.05(+1.67%) |
Aug 24, 2007 | 2.830 | 2.990 | 2.830 | 2.990 | 144,001 | +0.14(+4.91%) |
Aug 23, 2007 | 2.950 | 2.980 | 2.830 | 2.850 | 325,624 | -0.10(-3.39%) |
Aug 22, 2007 | 3.110 | 3.140 | 2.950 | 2.950 | 343,060 | -0.18(-5.75%) |
Aug 21, 2007 | 3.200 | 3.210 | 3.120 | 3.130 | 89,252 | -0.09(-2.80%) |
Aug 20, 2007 | 3.240 | 3.260 | 3.200 | 3.220 | 83,313 | -0.04(-1.23%) |
Aug 17, 2007 | 3.220 | 3.300 | 3.180 | 3.260 | 60,100 | +0.08(+2.52%) |
Aug 16, 2007 | 3.320 | 3.320 | 3.180 | 3.180 | 166,582 | -0.13(-3.93%) |
Aug 15, 2007 | 3.280 | 3.370 | 3.180 | 3.310 | 69,347 | -0.02(-0.60%) |
Aug 14, 2007 | 3.240 | 3.360 | 3.240 | 3.330 | 63,759 | +0.08(+2.46%) |
Aug 13, 2007 | 3.330 | 3.420 | 3.210 | 3.250 | 111,665 | -0.01(-0.31%) |
Aug 10, 2007 | 3.750 | 3.750 | 3.260 | 3.260 | 217,231 | -0.47(-12.60%) |
Aug 09, 2007 | 3.440 | 3.750 | 3.410 | 3.730 | 117,594 | +0.26(+7.49%) |
Aug 08, 2007 | 3.500 | 3.500 | 3.340 | 3.470 | 147,455 | +0.01(+0.29%) |
Aug 07, 2007 | 3.750 | 3.790 | 3.210 | 3.460 | 340,040 | -0.34(-8.95%) |
Aug 06, 2007 | 3.770 | 3.810 | 3.750 | 3.800 | 84,640 | +0.03(+0.80%) |
Aug 03, 2007 | 3.790 | 3.850 | 3.630 | 3.770 | 64,470 | +0.14(+3.86%) |
Aug 02, 2007 | 3.680 | 3.730 | 3.600 | 3.630 | 31,159 | -0.02(-0.55%) |
Aug 01, 2007 | 3.680 | 3.690 | 3.600 | 3.650 | 70,204 | +0.00(+0.00%) |
Jul 31, 2007 | 3.750 | 3.780 | 3.620 | 3.650 | 175,863 | -0.05(-1.35%) |
Jul 30, 2007 | 3.740 | 3.750 | 3.620 | 3.700 | 97,678 | +0.01(+0.27%) |
Jul 27, 2007 | 3.660 | 3.740 | 3.660 | 3.690 | 84,407 | -0.02(-0.54%) |
Jul 26, 2007 | 4.000 | 4.000 | 3.670 | 3.710 | 64,004 | -0.01(-0.27%) |
Jul 25, 2007 | 3.680 | 3.770 | 3.680 | 3.720 | 49,511 | +0.02(+0.54%) |
Jul 24, 2007 | 3.700 | 3.770 | 3.690 | 3.700 | 70,786 | +0.00(+0.00%) |
Jul 23, 2007 | 3.720 | 3.790 | 3.650 | 3.700 | 109,884 | +0.01(+0.27%) |
Jul 20, 2007 | 3.700 | 3.720 | 3.660 | 3.690 | 52,557 | -0.02(-0.54%) |
Jul 19, 2007 | 3.810 | 3.860 | 3.710 | 3.710 | 31,962 | -0.12(-3.13%) |
Jul 18, 2007 | 3.830 | 3.900 | 3.800 | 3.830 | 25,778 | +0.00(+0.00%) |
Jul 17, 2007 | 3.930 | 3.960 | 3.830 | 3.830 | 74,538 | -0.06(-1.54%) |
Jul 16, 2007 | 3.850 | 4.000 | 3.750 | 3.890 | 59,319 | +0.13(+3.46%) |
Jul 13, 2007 | 3.830 | 3.830 | 3.750 | 3.760 | 47,333 | -0.04(-1.05%) |
Jul 12, 2007 | 3.770 | 3.840 | 3.770 | 3.800 | 81,335 | +0.02(+0.53%) |
Jul 11, 2007 | 3.830 | 3.830 | 3.770 | 3.780 | 64,567 | -0.06(-1.56%) |
Jul 10, 2007 | 3.940 | 3.940 | 3.810 | 3.840 | 64,488 | -0.10(-2.54%) |
Jul 09, 2007 | 3.790 | 3.960 | 3.790 | 3.940 | 562,995 | +0.12(+3.14%) |
Jul 06, 2007 | 3.920 | 3.940 | 3.780 | 3.820 | 113,069 | +0.00(+0.00%) |
Jul 05, 2007 | 3.840 | 3.900 | 3.790 | 3.820 | 115,086 | +0.02(+0.53%) |
Jul 03, 2007 | 3.820 | 3.850 | 3.800 | 3.800 | 22,300 | -0.01(-0.26%) |
Jul 02, 2007 | 3.800 | 3.850 | 3.800 | 3.810 | 60,844 | -0.01(-0.26%) |
Jun 29, 2007 | 3.940 | 3.980 | 3.780 | 3.820 | 106,394 | -0.14(-3.54%) |
Jun 28, 2007 | 3.910 | 4.000 | 3.860 | 3.960 | 124,593 | -0.09(-2.22%) |
Jun 27, 2007 | 4.150 | 4.150 | 4.050 | 4.050 | 32,385 | -0.09(-2.17%) |
Jun 26, 2007 | 4.220 | 4.250 | 4.100 | 4.140 | 49,970 | -0.02(-0.48%) |
Jun 25, 2007 | 4.150 | 4.200 | 4.050 | 4.160 | 60,160 | +0.05(+1.22%) |
Jun 22, 2007 | 4.120 | 4.200 | 4.110 | 4.110 | 46,977 | -0.03(-0.72%) |
Jun 21, 2007 | 4.100 | 4.220 | 4.100 | 4.140 | 530,880 | +0.05(+1.22%) |
Jun 20, 2007 | 4.180 | 4.190 | 4.050 | 4.090 | 167,400 | -0.12(-2.85%) |
Jun 19, 2007 | 4.300 | 4.300 | 4.140 | 4.210 | 41,100 | -0.10(-2.32%) |
Jun 18, 2007 | 4.420 | 4.440 | 4.310 | 4.310 | 29,800 | -0.10(-2.27%) |
Jun 15, 2007 | 4.280 | 4.421 | 4.150 | 4.410 | 153,900 | +0.10(+2.32%) |
Jun 14, 2007 | 4.460 | 4.520 | 4.310 | 4.310 | 78,300 | -0.18(-4.01%) |
Jun 13, 2007 | 4.610 | 4.660 | 4.470 | 4.490 | 37,400 | -0.08(-1.75%) |
Jun 12, 2007 | 4.650 | 4.660 | 4.560 | 4.570 | 38,200 | -0.13(-2.77%) |
Jun 11, 2007 | 4.660 | 4.720 | 4.660 | 4.700 | 51,805 | +0.02(+0.43%) |
Jun 08, 2007 | 4.790 | 4.790 | 4.670 | 4.680 | 28,666 | -0.07(-1.47%) |
Jun 07, 2007 | 4.570 | 4.750 | 4.570 | 4.750 | 37,226 | +0.16(+3.49%) |
Jun 06, 2007 | 4.600 | 4.630 | 4.570 | 4.590 | 23,749 | -0.09(-1.92%) |
Jun 05, 2007 | 4.700 | 4.730 | 4.630 | 4.680 | 11,247 | -0.07(-1.47%) |
Jun 04, 2007 | 4.640 | 4.750 | 4.640 | 4.750 | 32,505 | +0.15(+3.26%) |