Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.677 | 3.712 | 3.628 | 3.652 | 1,073,502 | +0.03(+0.78%) |
Aug 30, 2007 | 3.577 | 3.637 | 3.558 | 3.624 | 2,267,740 | +0.01(+0.23%) |
Aug 29, 2007 | 3.569 | 3.639 | 3.539 | 3.616 | 1,285,307 | +0.08(+2.40%) |
Aug 28, 2007 | 3.656 | 3.828 | 3.501 | 3.531 | 2,565,746 | -0.20(-5.40%) |
Aug 27, 2007 | 3.714 | 3.808 | 3.664 | 3.733 | 1,042,033 | +0.00(+0.00%) |
Aug 24, 2007 | 3.618 | 3.740 | 3.596 | 3.733 | 1,676,227 | +0.03(+0.89%) |
Aug 23, 2007 | 3.931 | 3.945 | 3.678 | 3.700 | 1,587,872 | -0.22(-5.62%) |
Aug 22, 2007 | 3.889 | 4.033 | 3.853 | 3.920 | 2,182,701 | +0.05(+1.25%) |
Aug 21, 2007 | 3.890 | 3.905 | 3.773 | 3.872 | 2,133,042 | -0.01(-0.36%) |
Aug 20, 2007 | 3.863 | 3.919 | 3.820 | 3.886 | 2,135,438 | +0.07(+1.76%) |
Aug 17, 2007 | 3.720 | 3.929 | 3.688 | 3.819 | 3,903,957 | +0.21(+5.75%) |
Aug 16, 2007 | 3.450 | 3.616 | 3.392 | 3.611 | 4,339,821 | +0.13(+3.80%) |
Aug 15, 2007 | 3.400 | 3.509 | 3.399 | 3.479 | 4,161,978 | +0.12(+3.47%) |
Aug 14, 2007 | 3.525 | 3.525 | 3.325 | 3.362 | 4,938,628 | -0.17(-4.77%) |
Aug 13, 2007 | 3.816 | 3.816 | 3.432 | 3.531 | 5,948,814 | -0.24(-6.38%) |
Aug 10, 2007 | 3.920 | 3.990 | 3.684 | 3.771 | 5,362,743 | -0.22(-5.52%) |
Aug 09, 2007 | 3.796 | 4.195 | 3.657 | 3.992 | 11,195,177 | +0.12(+3.17%) |
Aug 08, 2007 | 3.784 | 4.155 | 3.784 | 3.869 | 9,700,545 | +0.09(+2.50%) |
Aug 07, 2007 | 3.566 | 3.869 | 3.566 | 3.775 | 7,067,972 | +0.20(+5.47%) |
Aug 06, 2007 | 3.400 | 3.645 | 3.378 | 3.579 | 4,891,937 | +0.19(+5.56%) |
Aug 03, 2007 | 3.392 | 3.458 | 3.372 | 3.391 | 3,696,427 | -0.02(-0.62%) |
Aug 02, 2007 | 3.439 | 3.458 | 3.341 | 3.412 | 2,936,555 | -0.02(-0.62%) |
Aug 01, 2007 | 3.338 | 3.452 | 3.313 | 3.433 | 2,746,201 | +0.08(+2.43%) |
Jul 31, 2007 | 3.386 | 3.392 | 3.283 | 3.352 | 2,672,240 | -0.01(-0.18%) |
Jul 30, 2007 | 3.308 | 3.389 | 3.269 | 3.358 | 4,240,231 | +0.08(+2.45%) |
Jul 27, 2007 | 3.417 | 3.484 | 3.262 | 3.277 | 5,658,378 | -0.13(-3.74%) |
Jul 26, 2007 | 3.369 | 3.433 | 3.197 | 3.405 | 5,819,850 | -0.02(-0.45%) |
Jul 25, 2007 | 3.471 | 3.486 | 3.330 | 3.420 | 4,036,806 | -0.02(-0.62%) |
Jul 24, 2007 | 3.285 | 3.518 | 3.283 | 3.441 | 5,007,872 | +0.12(+3.47%) |
Jul 23, 2007 | 3.309 | 3.369 | 3.285 | 3.326 | 2,146,215 | +0.02(+0.68%) |
Jul 20, 2007 | 3.361 | 3.388 | 3.290 | 3.303 | 2,891,222 | -0.07(-2.03%) |
Jul 19, 2007 | 3.384 | 3.413 | 3.322 | 3.372 | 2,218,394 | +0.00(+0.04%) |
Jul 18, 2007 | 3.425 | 3.457 | 3.348 | 3.371 | 4,288,626 | -0.06(-1.72%) |
Jul 17, 2007 | 3.202 | 3.472 | 3.193 | 3.430 | 12,331,995 | +0.44(+14.62%) |
Jul 16, 2007 | 2.998 | 3.023 | 2.990 | 2.992 | 884,297 | -0.02(-0.55%) |
Jul 13, 2007 | 2.993 | 3.023 | 2.945 | 3.009 | 1,361,630 | +0.00(+0.12%) |
Jul 12, 2007 | 2.965 | 3.045 | 2.940 | 3.005 | 1,751,274 | +0.06(+2.21%) |
Jul 11, 2007 | 2.871 | 2.970 | 2.865 | 2.940 | 2,502,244 | +0.07(+2.49%) |
Jul 10, 2007 | 2.945 | 2.970 | 2.866 | 2.869 | 1,850,558 | -0.08(-2.66%) |
Jul 09, 2007 | 2.960 | 2.960 | 2.904 | 2.947 | 1,749,514 | +0.05(+1.87%) |
Jul 06, 2007 | 2.923 | 2.929 | 2.858 | 2.893 | 1,236,208 | -0.03(-1.05%) |
Jul 05, 2007 | 2.953 | 2.982 | 2.919 | 2.924 | 1,154,163 | -0.03(-0.96%) |
Jul 03, 2007 | 2.957 | 2.961 | 2.932 | 2.952 | 430,710 | -0.01(-0.20%) |
Jul 02, 2007 | 2.930 | 2.966 | 2.891 | 2.958 | 1,207,962 | +0.05(+1.74%) |
Jun 29, 2007 | 2.925 | 2.980 | 2.907 | 2.907 | 1,518,937 | -0.01(-0.40%) |
Jun 28, 2007 | 2.947 | 2.982 | 2.913 | 2.919 | 1,722,367 | -0.03(-1.04%) |
Jun 27, 2007 | 2.860 | 2.954 | 2.847 | 2.950 | 1,590,871 | +0.06(+2.12%) |
Jun 26, 2007 | 2.880 | 2.894 | 2.835 | 2.888 | 2,411,501 | +0.01(+0.33%) |
Jun 25, 2007 | 2.833 | 2.901 | 2.816 | 2.879 | 1,572,184 | +0.03(+1.20%) |
Jun 22, 2007 | 2.822 | 2.864 | 2.800 | 2.845 | 2,365,095 | +0.01(+0.37%) |
Jun 21, 2007 | 2.837 | 2.895 | 2.829 | 2.834 | 1,870,224 | -0.00(-0.17%) |
Jun 20, 2007 | 2.860 | 2.875 | 2.815 | 2.839 | 1,905,108 | -0.02(-0.62%) |
Jun 19, 2007 | 2.824 | 2.879 | 2.815 | 2.857 | 1,497,537 | +0.02(+0.66%) |
Jun 18, 2007 | 2.800 | 2.849 | 2.793 | 2.838 | 1,424,589 | +0.04(+1.43%) |
Jun 15, 2007 | 2.845 | 2.849 | 2.773 | 2.798 | 2,675,718 | -0.01(-0.38%) |
Jun 14, 2007 | 2.755 | 2.825 | 2.749 | 2.808 | 1,202,779 | +0.04(+1.28%) |
Jun 13, 2007 | 2.730 | 2.778 | 2.712 | 2.773 | 874,093 | +0.05(+1.99%) |
Jun 12, 2007 | 2.709 | 2.737 | 2.702 | 2.719 | 1,311,776 | -0.01(-0.43%) |
Jun 11, 2007 | 2.723 | 2.758 | 2.702 | 2.730 | 1,256,671 | +0.01(+0.30%) |
Jun 08, 2007 | 2.716 | 2.743 | 2.713 | 2.722 | 1,344,153 | -0.01(-0.22%) |
Jun 07, 2007 | 2.745 | 2.761 | 2.712 | 2.728 | 1,605,469 | -0.03(-1.20%) |
Jun 06, 2007 | 2.771 | 2.775 | 2.707 | 2.761 | 1,786,636 | -0.03(-1.10%) |
Jun 05, 2007 | 2.788 | 2.832 | 2.782 | 2.792 | 2,006,165 | -0.01(-0.34%) |
Jun 04, 2007 | 2.816 | 2.819 | 2.773 | 2.801 | 2,788,235 | -0.03(-1.00%) |