Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.742 | 3.777 | 3.729 | 3.760 | 257,802 | +0.02(+0.47%) |
Aug 30, 2007 | 3.676 | 3.742 | 3.676 | 3.742 | 74,955 | +0.04(+0.95%) |
Aug 29, 2007 | 3.619 | 3.733 | 3.619 | 3.707 | 135,374 | +0.09(+2.43%) |
Aug 28, 2007 | 3.689 | 3.689 | 3.619 | 3.619 | 144,687 | -0.05(-1.44%) |
Aug 27, 2007 | 3.694 | 3.725 | 3.659 | 3.672 | 201,244 | -0.01(-0.24%) |
Aug 24, 2007 | 3.720 | 3.733 | 3.681 | 3.681 | 206,014 | -0.02(-0.59%) |
Aug 23, 2007 | 3.654 | 3.725 | 3.650 | 3.703 | 256,666 | +0.04(+0.96%) |
Aug 22, 2007 | 3.623 | 3.672 | 3.615 | 3.667 | 144,460 | +0.08(+2.21%) |
Aug 21, 2007 | 3.588 | 3.606 | 3.509 | 3.588 | 132,876 | +0.02(+0.62%) |
Aug 20, 2007 | 3.610 | 3.610 | 3.549 | 3.566 | 181,256 | +0.00(+0.00%) |
Aug 17, 2007 | 3.588 | 3.588 | 3.500 | 3.566 | 182,846 | +0.11(+3.05%) |
Aug 16, 2007 | 3.412 | 3.469 | 3.390 | 3.460 | 394,993 | -0.04(-1.26%) |
Aug 15, 2007 | 3.637 | 3.637 | 3.276 | 3.504 | 837,459 | -0.13(-3.63%) |
Aug 14, 2007 | 3.672 | 3.694 | 3.637 | 3.637 | 110,616 | -0.03(-0.72%) |
Aug 13, 2007 | 3.654 | 3.707 | 3.654 | 3.663 | 73,592 | -0.01(-0.36%) |
Aug 10, 2007 | 3.689 | 3.707 | 3.654 | 3.676 | 170,126 | -0.02(-0.48%) |
Aug 09, 2007 | 3.698 | 3.716 | 3.694 | 3.694 | 62,463 | -0.04(-1.18%) |
Aug 08, 2007 | 3.782 | 3.782 | 3.725 | 3.738 | 97,442 | -0.00(-0.12%) |
Aug 07, 2007 | 3.764 | 3.764 | 3.720 | 3.742 | 138,554 | +0.02(+0.47%) |
Aug 06, 2007 | 3.698 | 3.729 | 3.694 | 3.725 | 110,162 | -0.01(-0.24%) |
Aug 03, 2007 | 3.742 | 3.755 | 3.725 | 3.733 | 122,881 | -0.02(-0.59%) |
Aug 02, 2007 | 3.782 | 3.813 | 3.645 | 3.755 | 191,023 | -0.04(-1.04%) |
Aug 01, 2007 | 3.839 | 3.839 | 3.782 | 3.795 | 70,867 | -0.02(-0.58%) |
Jul 31, 2007 | 3.786 | 3.843 | 3.777 | 3.817 | 124,699 | +0.07(+1.76%) |
Jul 30, 2007 | 3.716 | 3.786 | 3.716 | 3.751 | 57,466 | +0.01(+0.24%) |
Jul 27, 2007 | 3.689 | 3.777 | 3.689 | 3.742 | 73,592 | +0.01(+0.35%) |
Jul 26, 2007 | 3.769 | 3.769 | 3.676 | 3.729 | 166,946 | -0.02(-0.59%) |
Jul 25, 2007 | 3.760 | 3.773 | 3.742 | 3.751 | 163,085 | +0.00(+0.00%) |
Jul 24, 2007 | 3.799 | 3.817 | 3.751 | 3.751 | 196,701 | -0.05(-1.27%) |
Jul 23, 2007 | 3.808 | 3.843 | 3.799 | 3.799 | 124,926 | -0.00(-0.12%) |
Jul 20, 2007 | 3.799 | 3.839 | 3.799 | 3.804 | 67,232 | +0.01(+0.35%) |
Jul 19, 2007 | 3.755 | 3.808 | 3.755 | 3.791 | 122,200 | +0.02(+0.58%) |
Jul 18, 2007 | 3.755 | 3.795 | 3.751 | 3.769 | 146,958 | -0.00(-0.12%) |
Jul 17, 2007 | 3.777 | 3.799 | 3.760 | 3.773 | 133,103 | -0.02(-0.46%) |
Jul 16, 2007 | 3.808 | 3.821 | 3.791 | 3.791 | 115,613 | -0.01(-0.35%) |
Jul 13, 2007 | 3.813 | 3.835 | 3.786 | 3.804 | 145,368 | -0.01(-0.35%) |
Jul 12, 2007 | 3.857 | 3.870 | 3.813 | 3.817 | 152,182 | -0.05(-1.25%) |
Jul 11, 2007 | 3.874 | 3.888 | 3.861 | 3.865 | 69,277 | -0.03(-0.79%) |
Jul 10, 2007 | 3.883 | 3.949 | 3.874 | 3.896 | 108,799 | +0.02(+0.43%) |
Jul 09, 2007 | 3.861 | 3.896 | 3.861 | 3.880 | 95,625 | +0.04(+0.94%) |
Jul 06, 2007 | 3.918 | 3.918 | 3.817 | 3.843 | 184,663 | -0.07(-1.69%) |
Jul 05, 2007 | 3.927 | 3.949 | 3.901 | 3.910 | 75,182 | -0.04(-1.00%) |
Jul 03, 2007 | 3.918 | 3.949 | 3.918 | 3.949 | 65,415 | +0.03(+0.79%) |
Jul 02, 2007 | 3.888 | 3.918 | 3.888 | 3.918 | 78,362 | +0.00(+0.00%) |
Jun 29, 2007 | 3.865 | 3.918 | 3.857 | 3.918 | 171,489 | +0.07(+1.83%) |
Jun 28, 2007 | 3.835 | 3.874 | 3.835 | 3.848 | 62,917 | -0.00(-0.11%) |
Jun 27, 2007 | 3.813 | 3.870 | 3.813 | 3.852 | 195,793 | +0.02(+0.57%) |
Jun 26, 2007 | 3.848 | 3.852 | 3.830 | 3.830 | 64,280 | -0.02(-0.46%) |
Jun 25, 2007 | 3.852 | 3.852 | 3.817 | 3.848 | 98,350 | +0.00(+0.00%) |
Jun 22, 2007 | 3.839 | 3.857 | 3.830 | 3.848 | 75,182 | +0.02(+0.46%) |
Jun 21, 2007 | 3.817 | 3.848 | 3.817 | 3.830 | 111,979 | +0.00(+0.00%) |
Jun 20, 2007 | 3.843 | 3.861 | 3.830 | 3.830 | 120,156 | -0.01(-0.34%) |
Jun 19, 2007 | 3.817 | 3.852 | 3.817 | 3.843 | 95,171 | +0.02(+0.46%) |
Jun 18, 2007 | 3.817 | 3.835 | 3.817 | 3.826 | 127,651 | +0.00(+0.00%) |
Jun 15, 2007 | 3.799 | 3.830 | 3.799 | 3.826 | 159,451 | +0.00(+0.12%) |
Jun 14, 2007 | 3.821 | 3.835 | 3.804 | 3.821 | 194,657 | +0.02(+0.58%) |
Jun 13, 2007 | 3.769 | 3.813 | 3.755 | 3.799 | 288,465 | +0.00(+0.12%) |
Jun 12, 2007 | 3.830 | 3.830 | 3.795 | 3.795 | 211,920 | -0.04(-0.92%) |
Jun 11, 2007 | 3.883 | 3.883 | 3.830 | 3.830 | 182,619 | -0.04(-0.91%) |
Jun 08, 2007 | 3.888 | 3.888 | 3.839 | 3.865 | 336,164 | +0.00(+0.11%) |
Jun 07, 2007 | 3.976 | 3.984 | 3.733 | 3.861 | 691,409 | -0.10(-2.56%) |
Jun 06, 2007 | 3.971 | 3.989 | 3.949 | 3.962 | 298,914 | -0.02(-0.55%) |
Jun 05, 2007 | 3.989 | 4.011 | 3.984 | 3.984 | 82,224 | -0.03(-0.66%) |
Jun 04, 2007 | 3.980 | 4.024 | 3.980 | 4.011 | 98,578 | +0.02(+0.55%) |