Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.553 | 3.553 | 3.506 | 3.506 | 551,864 | -0.03(-0.79%) |
Sep 27, 2007 | 3.584 | 3.584 | 3.534 | 3.534 | 602,726 | -0.02(-0.63%) |
Sep 26, 2007 | 3.590 | 3.592 | 3.556 | 3.556 | 511,832 | -0.02(-0.47%) |
Sep 25, 2007 | 3.564 | 3.587 | 3.561 | 3.573 | 471,086 | -0.00(-0.08%) |
Sep 24, 2007 | 3.562 | 3.606 | 3.562 | 3.576 | 845,310 | -0.01(-0.31%) |
Sep 21, 2007 | 3.570 | 3.604 | 3.553 | 3.587 | 759,528 | +0.03(+0.94%) |
Sep 20, 2007 | 3.550 | 3.564 | 3.542 | 3.553 | 452,500 | +0.01(+0.24%) |
Sep 19, 2007 | 3.534 | 3.550 | 3.525 | 3.545 | 659,806 | +0.04(+1.20%) |
Sep 18, 2007 | 3.410 | 3.503 | 3.402 | 3.503 | 819,933 | +0.11(+3.30%) |
Sep 17, 2007 | 3.466 | 3.466 | 3.385 | 3.391 | 408,536 | -0.06(-1.78%) |
Sep 14, 2007 | 3.461 | 3.473 | 3.452 | 3.452 | 390,830 | +0.01(+0.33%) |
Sep 13, 2007 | 3.466 | 3.469 | 3.441 | 3.441 | 349,919 | +0.01(+0.24%) |
Sep 12, 2007 | 3.464 | 3.464 | 3.433 | 3.433 | 281,651 | -0.05(-1.52%) |
Sep 11, 2007 | 3.464 | 3.492 | 3.464 | 3.486 | 1,341,059 | +0.03(+0.81%) |
Sep 10, 2007 | 3.458 | 3.461 | 3.444 | 3.458 | 519,696 | +0.01(+0.32%) |
Sep 07, 2007 | 3.430 | 3.455 | 3.410 | 3.447 | 446,424 | +0.01(+0.33%) |
Sep 06, 2007 | 3.405 | 3.436 | 3.391 | 3.436 | 540,426 | +0.06(+1.66%) |
Sep 05, 2007 | 3.391 | 3.399 | 3.374 | 3.380 | 614,056 | -0.01(-0.33%) |
Sep 04, 2007 | 3.405 | 3.405 | 3.374 | 3.391 | 901,068 | -0.01(-0.25%) |
Aug 31, 2007 | 3.408 | 3.410 | 3.374 | 3.399 | 779,901 | +0.02(+0.58%) |
Aug 30, 2007 | 3.383 | 3.394 | 3.352 | 3.380 | 967,192 | -0.00(-0.08%) |
Aug 29, 2007 | 3.343 | 3.383 | 3.343 | 3.383 | 1,353,211 | +0.04(+1.26%) |
Aug 28, 2007 | 3.385 | 3.385 | 3.327 | 3.341 | 818,503 | -0.03(-0.91%) |
Aug 27, 2007 | 3.402 | 3.408 | 3.371 | 3.371 | 538,282 | -0.01(-0.41%) |
Aug 24, 2007 | 3.405 | 3.422 | 3.380 | 3.385 | 994,356 | -0.01(-0.33%) |
Aug 23, 2007 | 3.357 | 3.402 | 3.357 | 3.397 | 658,377 | +0.04(+1.34%) |
Aug 22, 2007 | 3.383 | 3.405 | 3.329 | 3.352 | 1,213,815 | -0.01(-0.17%) |
Aug 21, 2007 | 3.343 | 3.366 | 3.324 | 3.357 | 1,437,206 | +0.03(+0.93%) |
Aug 20, 2007 | 3.329 | 3.329 | 3.282 | 3.327 | 359,569 | +0.04(+1.19%) |
Aug 17, 2007 | 3.226 | 3.301 | 3.167 | 3.287 | 768,106 | +0.14(+4.54%) |
Aug 16, 2007 | 3.156 | 3.178 | 2.966 | 3.145 | 1,468,302 | -0.04(-1.40%) |
Aug 15, 2007 | 3.248 | 3.257 | 3.189 | 3.189 | 883,555 | -0.09(-2.81%) |
Aug 14, 2007 | 3.332 | 3.341 | 3.279 | 3.282 | 444,994 | -0.05(-1.43%) |
Aug 13, 2007 | 3.363 | 3.372 | 3.329 | 3.329 | 818,146 | -0.04(-1.08%) |
Aug 10, 2007 | 3.369 | 3.369 | 3.332 | 3.366 | 738,797 | -0.01(-0.25%) |
Aug 09, 2007 | 3.366 | 3.391 | 3.363 | 3.374 | 310,602 | -0.01(-0.41%) |
Aug 08, 2007 | 3.363 | 3.410 | 3.363 | 3.388 | 422,119 | +0.03(+0.75%) |
Aug 07, 2007 | 3.338 | 3.363 | 3.318 | 3.363 | 724,500 | +0.03(+0.92%) |
Aug 06, 2007 | 3.360 | 3.360 | 3.315 | 3.332 | 493,961 | -0.00(-0.08%) |
Aug 03, 2007 | 3.346 | 3.385 | 3.335 | 3.335 | 242,691 | -0.05(-1.49%) |
Aug 02, 2007 | 3.329 | 3.391 | 3.329 | 3.385 | 532,920 | +0.08(+2.28%) |
Aug 01, 2007 | 3.402 | 3.413 | 3.259 | 3.310 | 1,723,146 | -0.10(-2.79%) |
Jul 31, 2007 | 3.410 | 3.413 | 3.388 | 3.405 | 285,225 | +0.02(+0.58%) |
Jul 30, 2007 | 3.355 | 3.391 | 3.352 | 3.385 | 358,497 | -0.01(-0.25%) |
Jul 27, 2007 | 3.371 | 3.413 | 3.357 | 3.394 | 373,866 | +0.02(+0.50%) |
Jul 26, 2007 | 3.419 | 3.422 | 3.304 | 3.377 | 730,934 | -0.08(-2.27%) |
Jul 25, 2007 | 3.511 | 3.520 | 3.422 | 3.455 | 557,940 | -0.07(-1.98%) |
Jul 24, 2007 | 3.564 | 3.564 | 3.475 | 3.525 | 882,482 | -0.04(-1.25%) |
Jul 23, 2007 | 3.553 | 3.570 | 3.539 | 3.570 | 277,004 | +0.03(+0.79%) |
Jul 20, 2007 | 3.534 | 3.556 | 3.531 | 3.542 | 205,162 | -0.00(-0.08%) |
Jul 19, 2007 | 3.548 | 3.564 | 3.531 | 3.545 | 373,866 | +0.01(+0.24%) |
Jul 18, 2007 | 3.592 | 3.595 | 3.511 | 3.536 | 672,316 | -0.05(-1.33%) |
Jul 17, 2007 | 3.626 | 3.626 | 3.578 | 3.584 | 374,939 | -0.03(-0.70%) |
Jul 16, 2007 | 3.640 | 3.640 | 3.609 | 3.609 | 279,863 | -0.01(-0.23%) |
Jul 13, 2007 | 3.634 | 3.646 | 3.609 | 3.618 | 402,818 | -0.01(-0.23%) |
Jul 12, 2007 | 3.620 | 3.626 | 3.598 | 3.626 | 541,856 | -0.02(-0.54%) |
Jul 11, 2007 | 3.696 | 3.704 | 3.640 | 3.646 | 809,568 | -0.03(-0.84%) |
Jul 10, 2007 | 3.760 | 3.777 | 3.671 | 3.676 | 792,411 | -0.10(-2.59%) |
Jul 09, 2007 | 3.771 | 3.794 | 3.757 | 3.774 | 264,852 | +0.00(+0.00%) |
Jul 06, 2007 | 3.771 | 3.777 | 3.760 | 3.774 | 288,442 | +0.02(+0.45%) |
Jul 05, 2007 | 3.783 | 3.783 | 3.755 | 3.757 | 268,426 | -0.03(-0.74%) |
Jul 03, 2007 | 3.785 | 3.789 | 3.774 | 3.785 | 151,905 | +0.02(+0.52%) |