Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.275 | 3.328 | 3.249 | 3.275 | 277,874 | -0.01(-0.39%) |
Sep 27, 2007 | 3.281 | 3.338 | 3.262 | 3.287 | 321,130 | +0.01(+0.45%) |
Sep 26, 2007 | 3.315 | 3.334 | 3.245 | 3.273 | 609,225 | -0.02(-0.58%) |
Sep 25, 2007 | 3.302 | 3.302 | 3.147 | 3.292 | 355,012 | -0.04(-1.15%) |
Sep 24, 2007 | 3.394 | 3.398 | 3.275 | 3.330 | 232,773 | -0.06(-1.69%) |
Sep 21, 2007 | 3.474 | 3.474 | 3.372 | 3.387 | 573,776 | -0.06(-1.73%) |
Sep 20, 2007 | 3.506 | 3.506 | 3.404 | 3.447 | 281,417 | -0.07(-1.99%) |
Sep 19, 2007 | 3.559 | 3.602 | 3.496 | 3.517 | 400,494 | -0.01(-0.36%) |
Sep 18, 2007 | 3.283 | 3.562 | 3.247 | 3.530 | 550,892 | +0.27(+8.28%) |
Sep 17, 2007 | 3.292 | 3.298 | 3.224 | 3.260 | 315,318 | -0.03(-1.03%) |
Sep 14, 2007 | 3.273 | 3.358 | 3.236 | 3.294 | 170,892 | +0.00(+0.00%) |
Sep 13, 2007 | 3.307 | 3.368 | 3.256 | 3.294 | 305,492 | +0.02(+0.52%) |
Sep 12, 2007 | 3.370 | 3.370 | 3.266 | 3.277 | 208,515 | -0.11(-3.14%) |
Sep 11, 2007 | 3.317 | 3.387 | 3.230 | 3.383 | 442,234 | +0.08(+2.51%) |
Sep 10, 2007 | 3.256 | 3.319 | 3.207 | 3.300 | 270,735 | +0.07(+2.17%) |
Sep 07, 2007 | 3.275 | 3.313 | 3.222 | 3.230 | 436,277 | -0.10(-3.12%) |
Sep 06, 2007 | 3.241 | 3.343 | 3.241 | 3.334 | 258,622 | +0.11(+3.50%) |
Sep 05, 2007 | 3.224 | 3.239 | 3.205 | 3.222 | 377,943 | -0.04(-1.17%) |
Sep 04, 2007 | 3.309 | 3.326 | 3.239 | 3.260 | 195,461 | -0.07(-2.04%) |
Aug 31, 2007 | 3.364 | 3.366 | 3.270 | 3.328 | 167,527 | +0.02(+0.71%) |
Aug 30, 2007 | 3.345 | 3.411 | 3.287 | 3.304 | 155,160 | -0.08(-2.39%) |
Aug 29, 2007 | 3.268 | 3.402 | 3.243 | 3.385 | 407,614 | +0.14(+4.25%) |
Aug 28, 2007 | 3.236 | 3.283 | 3.205 | 3.247 | 395,449 | -0.02(-0.52%) |
Aug 27, 2007 | 3.232 | 3.383 | 3.156 | 3.264 | 787,454 | +0.01(+0.46%) |
Aug 24, 2007 | 3.239 | 3.275 | 3.219 | 3.249 | 1,435,282 | +0.01(+0.20%) |
Aug 23, 2007 | 3.326 | 3.364 | 3.198 | 3.243 | 265,832 | -0.07(-2.18%) |
Aug 22, 2007 | 3.209 | 3.351 | 3.209 | 3.315 | 370,423 | +0.15(+4.70%) |
Aug 21, 2007 | 3.298 | 3.396 | 3.164 | 3.166 | 611,296 | -0.14(-4.30%) |
Aug 20, 2007 | 3.358 | 3.389 | 3.243 | 3.309 | 492,102 | -0.02(-0.51%) |
Aug 17, 2007 | 3.474 | 3.538 | 3.275 | 3.326 | 629,409 | -0.00(-0.06%) |
Aug 16, 2007 | 3.443 | 3.474 | 3.273 | 3.328 | 948,869 | -0.13(-3.75%) |
Aug 15, 2007 | 3.536 | 3.591 | 3.436 | 3.457 | 830,493 | -0.09(-2.57%) |
Aug 14, 2007 | 3.540 | 3.594 | 3.487 | 3.549 | 359,412 | +0.03(+0.85%) |
Aug 13, 2007 | 3.610 | 3.653 | 3.485 | 3.519 | 880,352 | -0.08(-2.24%) |
Aug 10, 2007 | 3.549 | 3.681 | 3.453 | 3.600 | 783,195 | -0.00(-0.06%) |
Aug 09, 2007 | 3.451 | 3.744 | 3.449 | 3.602 | 1,637,072 | -0.27(-7.07%) |
Aug 08, 2007 | 3.219 | 3.921 | 3.160 | 3.876 | 2,308,156 | +0.68(+21.36%) |
Aug 07, 2007 | 2.956 | 3.219 | 2.899 | 3.194 | 1,017,658 | +0.21(+7.20%) |
Aug 06, 2007 | 3.060 | 3.060 | 2.882 | 2.979 | 1,372,633 | -0.01(-0.21%) |
Aug 03, 2007 | 2.984 | 3.236 | 2.975 | 2.986 | 515,292 | -0.24(-7.32%) |
Aug 02, 2007 | 3.200 | 3.294 | 3.111 | 3.222 | 640,613 | +0.03(+1.07%) |
Aug 01, 2007 | 3.185 | 3.215 | 3.105 | 3.188 | 733,417 | +0.01(+0.20%) |
Jul 31, 2007 | 3.222 | 3.222 | 3.160 | 3.181 | 1,052,679 | -0.01(-0.20%) |
Jul 30, 2007 | 3.162 | 3.236 | 3.107 | 3.188 | 767,252 | +0.02(+0.54%) |
Jul 27, 2007 | 3.207 | 3.217 | 3.156 | 3.171 | 605,225 | -0.04(-1.26%) |
Jul 26, 2007 | 3.185 | 3.270 | 3.134 | 3.211 | 977,263 | +0.01(+0.20%) |
Jul 25, 2007 | 3.215 | 3.228 | 3.188 | 3.205 | 2,169,353 | +0.01(+0.20%) |
Jul 24, 2007 | 3.228 | 3.360 | 3.039 | 3.198 | 4,047,515 | -0.57(-15.07%) |
Jul 23, 2007 | 3.804 | 3.840 | 3.736 | 3.766 | 323,822 | -0.02(-0.45%) |
Jul 20, 2007 | 3.797 | 3.814 | 3.678 | 3.783 | 458,004 | -0.02(-0.61%) |
Jul 19, 2007 | 3.868 | 3.868 | 3.772 | 3.806 | 343,892 | -0.04(-1.05%) |
Jul 18, 2007 | 3.814 | 3.863 | 3.793 | 3.846 | 264,524 | +0.00(+0.06%) |
Jul 17, 2007 | 3.831 | 3.923 | 3.821 | 3.844 | 197,625 | +0.01(+0.33%) |
Jul 16, 2007 | 3.838 | 3.927 | 3.825 | 3.831 | 174,077 | -0.01(-0.28%) |
Jul 13, 2007 | 3.902 | 3.902 | 3.814 | 3.842 | 302,914 | -0.06(-1.63%) |
Jul 12, 2007 | 3.842 | 3.906 | 3.808 | 3.906 | 219,253 | +0.08(+2.00%) |
Jul 11, 2007 | 3.827 | 3.897 | 3.808 | 3.829 | 389,473 | -0.01(-0.17%) |
Jul 10, 2007 | 3.857 | 3.870 | 3.772 | 3.836 | 322,838 | -0.04(-1.10%) |
Jul 09, 2007 | 3.817 | 3.897 | 3.817 | 3.878 | 608,298 | +0.06(+1.50%) |
Jul 06, 2007 | 3.838 | 3.863 | 3.804 | 3.821 | 275,408 | -0.03(-0.66%) |
Jul 05, 2007 | 3.914 | 3.914 | 3.808 | 3.846 | 356,268 | -0.07(-1.84%) |
Jul 03, 2007 | 3.831 | 3.921 | 3.825 | 3.919 | 121,222 | +0.09(+2.39%) |