Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.599 | 3.684 | 3.529 | 3.684 | 53,789 | +0.09(+2.38%) |
Aug 30, 2007 | 3.529 | 3.599 | 3.521 | 3.599 | 12,704 | +0.05(+1.32%) |
Aug 29, 2007 | 3.513 | 3.630 | 3.505 | 3.552 | 38,187 | +0.05(+1.33%) |
Aug 28, 2007 | 3.638 | 3.638 | 3.505 | 3.505 | 142,909 | -0.12(-3.43%) |
Aug 27, 2007 | 3.536 | 3.638 | 3.521 | 3.630 | 19,128 | +0.10(+2.87%) |
Aug 24, 2007 | 3.412 | 3.536 | 3.404 | 3.529 | 125,514 | +0.11(+3.19%) |
Aug 23, 2007 | 3.357 | 3.536 | 3.342 | 3.420 | 115,074 | +0.02(+0.69%) |
Aug 22, 2007 | 3.373 | 3.482 | 3.349 | 3.396 | 515,912 | +0.05(+1.40%) |
Aug 21, 2007 | 3.342 | 3.435 | 3.311 | 3.349 | 35,445 | +0.04(+1.18%) |
Aug 20, 2007 | 3.692 | 3.692 | 3.272 | 3.311 | 657,407 | -0.34(-9.38%) |
Aug 17, 2007 | 3.669 | 3.731 | 3.544 | 3.653 | 48,764 | -0.02(-0.42%) |
Aug 16, 2007 | 3.568 | 3.669 | 3.510 | 3.669 | 314,379 | +0.12(+3.29%) |
Aug 15, 2007 | 3.544 | 3.575 | 3.482 | 3.552 | 8,729 | +0.07(+2.01%) |
Aug 14, 2007 | 3.505 | 3.591 | 3.474 | 3.482 | 68,987 | -0.05(-1.32%) |
Aug 13, 2007 | 3.607 | 3.607 | 3.443 | 3.529 | 271,027 | -0.10(-2.79%) |
Aug 10, 2007 | 3.723 | 3.731 | 3.466 | 3.630 | 157,291 | +0.02(+0.43%) |
Aug 09, 2007 | 3.591 | 3.614 | 3.459 | 3.614 | 237,799 | -0.07(-1.90%) |
Aug 08, 2007 | 3.653 | 3.739 | 3.529 | 3.684 | 74,912 | +0.01(+0.21%) |
Aug 07, 2007 | 3.622 | 3.770 | 3.583 | 3.677 | 61,672 | +0.03(+0.85%) |
Aug 06, 2007 | 3.669 | 3.692 | 3.536 | 3.645 | 51,510 | -0.02(-0.64%) |
Aug 03, 2007 | 3.661 | 3.684 | 3.645 | 3.669 | 42,391 | +0.01(+0.21%) |
Aug 02, 2007 | 3.560 | 3.669 | 3.459 | 3.661 | 44,056 | +0.09(+2.62%) |
Aug 01, 2007 | 3.638 | 3.638 | 3.459 | 3.568 | 24,159 | -0.05(-1.51%) |
Jul 31, 2007 | 3.497 | 3.622 | 3.482 | 3.622 | 495,177 | +0.09(+2.65%) |
Jul 30, 2007 | 3.373 | 3.529 | 3.365 | 3.529 | 189,907 | +0.18(+5.35%) |
Jul 27, 2007 | 3.474 | 3.474 | 3.349 | 3.349 | 17,853 | -0.09(-2.49%) |
Jul 26, 2007 | 3.420 | 3.435 | 3.287 | 3.435 | 47,751 | -0.01(-0.23%) |
Jul 25, 2007 | 3.443 | 3.459 | 3.396 | 3.443 | 34,770 | -0.02(-0.45%) |
Jul 24, 2007 | 3.536 | 3.560 | 3.451 | 3.459 | 76,798 | -0.08(-2.20%) |
Jul 23, 2007 | 3.677 | 3.700 | 3.490 | 3.536 | 21,391 | -0.15(-4.02%) |
Jul 20, 2007 | 3.708 | 3.747 | 3.638 | 3.684 | 23,846 | -0.05(-1.25%) |
Jul 19, 2007 | 3.653 | 3.731 | 3.653 | 3.731 | 35,382 | +0.06(+1.70%) |
Jul 18, 2007 | 3.661 | 3.731 | 3.645 | 3.669 | 26,160 | +0.03(+0.86%) |
Jul 17, 2007 | 3.622 | 3.716 | 3.544 | 3.638 | 34,759 | +0.07(+1.96%) |
Jul 16, 2007 | 3.645 | 3.661 | 3.521 | 3.568 | 18,286 | -0.09(-2.35%) |
Jul 13, 2007 | 3.622 | 3.661 | 3.568 | 3.653 | 14,859 | +0.01(+0.21%) |
Jul 12, 2007 | 3.591 | 3.645 | 3.529 | 3.645 | 14,321 | +0.06(+1.74%) |
Jul 11, 2007 | 3.536 | 3.583 | 3.536 | 3.583 | 7,573 | +0.05(+1.55%) |
Jul 10, 2007 | 3.583 | 3.591 | 3.466 | 3.529 | 32,479 | -0.11(-3.00%) |
Jul 09, 2007 | 3.669 | 3.669 | 3.521 | 3.638 | 70,397 | -0.01(-0.21%) |
Jul 06, 2007 | 3.575 | 3.645 | 3.529 | 3.645 | 13,287 | +0.04(+1.08%) |
Jul 05, 2007 | 3.404 | 3.661 | 3.404 | 3.607 | 35,940 | +0.18(+5.23%) |
Jul 03, 2007 | 3.408 | 3.427 | 3.357 | 3.427 | 25,653 | +0.02(+0.69%) |
Jul 02, 2007 | 3.591 | 3.622 | 3.365 | 3.404 | 134,291 | -0.21(-5.82%) |
Jun 29, 2007 | 3.564 | 3.614 | 3.505 | 3.614 | 41,749 | +0.06(+1.75%) |
Jun 28, 2007 | 3.661 | 3.677 | 3.552 | 3.552 | 44,278 | -0.12(-3.39%) |
Jun 27, 2007 | 3.747 | 3.778 | 3.622 | 3.677 | 33,967 | -0.10(-2.68%) |
Jun 26, 2007 | 3.677 | 3.801 | 3.677 | 3.778 | 41,400 | +0.08(+2.11%) |
Jun 25, 2007 | 3.817 | 3.840 | 3.700 | 3.700 | 73,838 | -0.10(-2.66%) |
Jun 22, 2007 | 3.817 | 3.934 | 3.801 | 3.801 | 80,334 | -0.02(-0.41%) |
Jun 21, 2007 | 3.903 | 3.903 | 3.786 | 3.817 | 19,898 | -0.09(-2.39%) |
Jun 20, 2007 | 3.840 | 3.918 | 3.817 | 3.910 | 503,371 | +0.03(+0.80%) |
Jun 19, 2007 | 3.848 | 3.903 | 3.848 | 3.879 | 99,236 | +0.01(+0.20%) |
Jun 18, 2007 | 3.793 | 3.895 | 3.786 | 3.871 | 29,912 | +0.08(+2.05%) |
Jun 15, 2007 | 3.871 | 3.871 | 3.786 | 3.793 | 24,006 | -0.08(-2.01%) |
Jun 14, 2007 | 3.856 | 3.895 | 3.786 | 3.871 | 45,317 | -0.01(-0.20%) |
Jun 13, 2007 | 3.793 | 3.887 | 3.793 | 3.879 | 23,878 | +0.07(+1.84%) |
Jun 12, 2007 | 3.817 | 3.871 | 3.786 | 3.809 | 75,101 | -0.03(-0.81%) |
Jun 11, 2007 | 3.793 | 3.840 | 3.786 | 3.840 | 20,513 | +0.05(+1.23%) |
Jun 08, 2007 | 3.840 | 3.840 | 3.786 | 3.793 | 44,656 | -0.05(-1.22%) |
Jun 07, 2007 | 3.801 | 3.840 | 3.786 | 3.840 | 56,390 | +0.05(+1.44%) |
Jun 06, 2007 | 3.825 | 3.832 | 3.778 | 3.786 | 34,569 | -0.06(-1.62%) |
Jun 05, 2007 | 3.895 | 3.895 | 3.739 | 3.848 | 63,187 | -0.04(-1.00%) |
Jun 04, 2007 | 3.825 | 3.918 | 3.825 | 3.887 | 44,551 | +0.04(+1.01%) |