Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.240 | 3.490 | 3.200 | 3.460 | 11,396 | +0.42(+13.82%) |
Aug 30, 2007 | 2.810 | 3.040 | 2.810 | 3.040 | 500 | -0.02(-0.65%) |
Aug 29, 2007 | 3.060 | 3.060 | 3.060 | 3.060 | 0 | +0.00(+0.00%) |
Aug 28, 2007 | 3.150 | 3.350 | 3.000 | 3.060 | 19,251 | -0.08(-2.55%) |
Aug 27, 2007 | 3.340 | 3.340 | 3.140 | 3.140 | 3,650 | -0.16(-4.85%) |
Aug 24, 2007 | 3.190 | 3.430 | 2.760 | 3.300 | 9,364 | +0.08(+2.48%) |
Aug 23, 2007 | 3.000 | 3.430 | 3.000 | 3.220 | 11,000 | +0.27(+9.15%) |
Aug 22, 2007 | 2.970 | 3.000 | 2.950 | 2.950 | 2,455 | +0.25(+9.26%) |
Aug 21, 2007 | 2.770 | 2.800 | 2.700 | 2.700 | 8,500 | +0.00(+0.00%) |
Aug 20, 2007 | 3.060 | 3.150 | 2.700 | 2.700 | 10,006 | -0.19(-6.57%) |
Aug 17, 2007 | 2.950 | 3.030 | 2.700 | 2.890 | 9,000 | -0.25(-7.96%) |
Aug 16, 2007 | 2.950 | 3.430 | 2.881 | 3.140 | 21,624 | +0.26(+9.03%) |
Aug 15, 2007 | 3.050 | 3.050 | 2.880 | 2.880 | 4,870 | +0.18(+6.67%) |
Aug 14, 2007 | 3.000 | 3.020 | 2.600 | 2.700 | 23,589 | -0.30(-10.08%) |
Aug 13, 2007 | 2.990 | 3.003 | 2.910 | 3.003 | 1,377 | +0.00(+0.09%) |
Aug 10, 2007 | 3.240 | 3.250 | 2.860 | 3.000 | 25,391 | +0.15(+5.41%) |
Aug 09, 2007 | 3.080 | 3.080 | 2.600 | 2.846 | 34,387 | -0.16(-5.45%) |
Aug 08, 2007 | 3.100 | 3.110 | 3.010 | 3.010 | 13,036 | -0.09(-2.90%) |
Aug 07, 2007 | 3.050 | 3.150 | 3.000 | 3.100 | 19,311 | -0.04(-1.27%) |
Aug 06, 2007 | 3.250 | 3.254 | 3.140 | 3.140 | 1,282 | -0.11(-3.38%) |
Aug 03, 2007 | 3.260 | 3.330 | 3.250 | 3.250 | 2,562 | -0.07(-2.11%) |
Aug 02, 2007 | 3.350 | 3.350 | 3.260 | 3.320 | 1,256 | +0.01(+0.30%) |
Aug 01, 2007 | 3.410 | 3.440 | 3.310 | 3.310 | 12,640 | -0.05(-1.49%) |
Jul 31, 2007 | 3.460 | 3.690 | 3.360 | 3.360 | 11,111 | -0.07(-2.04%) |
Jul 30, 2007 | 3.100 | 4.100 | 3.100 | 3.430 | 21,997 | +0.17(+5.21%) |
Jul 27, 2007 | 3.500 | 3.500 | 3.150 | 3.260 | 8,775 | +0.17(+5.50%) |
Jul 26, 2007 | 3.500 | 3.790 | 3.050 | 3.090 | 38,334 | -0.41(-11.71%) |
Jul 25, 2007 | 3.700 | 4.000 | 3.500 | 3.500 | 10,900 | -0.31(-8.14%) |
Jul 24, 2007 | 4.000 | 4.000 | 3.810 | 3.810 | 2,250 | -0.17(-4.27%) |
Jul 23, 2007 | 3.840 | 3.990 | 3.840 | 3.980 | 2,685 | +0.28(+7.57%) |
Jul 20, 2007 | 3.780 | 3.780 | 3.700 | 3.700 | 3,078 | -0.16(-4.15%) |
Jul 19, 2007 | 3.800 | 4.200 | 3.800 | 3.860 | 40,315 | +0.24(+6.63%) |
Jul 18, 2007 | 3.550 | 3.620 | 3.250 | 3.620 | 11,270 | -0.08(-2.16%) |
Jul 17, 2007 | 3.860 | 3.980 | 3.430 | 3.700 | 12,001 | -0.10(-2.63%) |
Jul 16, 2007 | 3.840 | 3.930 | 3.750 | 3.800 | 8,520 | -0.04(-1.04%) |
Jul 13, 2007 | 3.900 | 4.000 | 3.840 | 3.840 | 1,000 | -0.08(-2.04%) |
Jul 12, 2007 | 3.920 | 3.920 | 3.920 | 3.920 | 580 | -0.08(-2.00%) |
Jul 11, 2007 | 3.950 | 4.020 | 3.840 | 4.000 | 40,300 | +0.10(+2.56%) |
Jul 10, 2007 | 3.900 | 3.970 | 3.882 | 3.900 | 51,305 | -0.02(-0.51%) |
Jul 09, 2007 | 4.040 | 4.040 | 3.920 | 3.920 | 13,319 | +0.09(+2.35%) |
Jul 06, 2007 | 3.910 | 3.990 | 3.800 | 3.830 | 31,039 | -0.12(-3.04%) |
Jul 05, 2007 | 4.040 | 4.050 | 3.950 | 3.950 | 16,219 | -0.05(-1.25%) |
Jul 03, 2007 | 4.050 | 4.050 | 3.970 | 4.000 | 11,100 | +0.09(+2.30%) |
Jul 02, 2007 | 3.910 | 3.910 | 3.910 | 3.910 | 200 | -0.17(-4.17%) |
Jun 29, 2007 | 4.090 | 4.100 | 3.900 | 4.080 | 4,626 | +0.05(+1.24%) |
Jun 28, 2007 | 3.990 | 4.040 | 3.990 | 4.030 | 3,100 | +0.12(+2.99%) |
Jun 27, 2007 | 3.900 | 3.913 | 3.900 | 3.913 | 760 | +0.07(+1.80%) |
Jun 26, 2007 | 3.930 | 4.000 | 3.844 | 3.844 | 3,241 | +0.04(+1.16%) |
Jun 25, 2007 | 3.950 | 4.000 | 3.730 | 3.800 | 22,747 | -0.15(-3.80%) |
Jun 22, 2007 | 3.950 | 4.096 | 3.950 | 3.950 | 2,550 | -0.04(-1.00%) |
Jun 21, 2007 | 4.000 | 4.000 | 3.950 | 3.990 | 4,779 | +0.04(+1.01%) |
Jun 20, 2007 | 4.000 | 4.150 | 3.914 | 3.950 | 22,500 | -0.02(-0.50%) |
Jun 19, 2007 | 4.050 | 4.050 | 3.970 | 3.970 | 10,100 | -0.09(-2.22%) |
Jun 18, 2007 | 4.260 | 4.450 | 4.060 | 4.060 | 16,800 | +0.00(+0.00%) |
Jun 15, 2007 | 4.060 | 4.080 | 4.060 | 4.060 | 500 | +0.01(+0.25%) |
Jun 14, 2007 | 4.180 | 4.180 | 4.020 | 4.050 | 900 | -0.02(-0.49%) |
Jun 13, 2007 | 4.520 | 4.520 | 4.000 | 4.070 | 7,000 | -0.48(-10.55%) |
Jun 12, 2007 | 4.750 | 4.800 | 4.250 | 4.550 | 19,400 | +0.10(+2.25%) |
Jun 11, 2007 | 3.950 | 4.580 | 3.950 | 4.450 | 35,242 | +0.46(+11.53%) |
Jun 08, 2007 | 4.100 | 4.110 | 3.960 | 3.990 | 3,621 | -0.01(-0.25%) |
Jun 07, 2007 | 4.000 | 4.000 | 4.000 | 4.000 | 4,068 | -0.15(-3.62%) |
Jun 06, 2007 | 4.400 | 4.400 | 4.080 | 4.150 | 5,905 | -0.25(-5.68%) |
Jun 05, 2007 | 4.160 | 4.400 | 4.150 | 4.400 | 4,100 | +0.08(+1.85%) |
Jun 04, 2007 | 4.200 | 4.320 | 4.200 | 4.320 | 835 | +0.02(+0.47%) |