Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.718 | 3.741 | 3.702 | 3.708 | 1,222,197 | +0.02(+0.47%) |
Sep 27, 2007 | 3.730 | 3.730 | 3.659 | 3.691 | 1,378,433 | -0.03(-0.92%) |
Sep 26, 2007 | 3.693 | 3.726 | 3.668 | 3.726 | 1,747,268 | +0.03(+0.82%) |
Sep 25, 2007 | 3.719 | 3.734 | 3.683 | 3.695 | 997,732 | -0.03(-0.68%) |
Sep 24, 2007 | 3.689 | 3.737 | 3.663 | 3.721 | 1,970,744 | +0.05(+1.46%) |
Sep 21, 2007 | 3.639 | 3.686 | 3.621 | 3.667 | 6,156,475 | +0.05(+1.43%) |
Sep 20, 2007 | 3.644 | 3.646 | 3.605 | 3.615 | 4,996,574 | +0.04(+1.13%) |
Sep 19, 2007 | 3.616 | 3.629 | 3.552 | 3.575 | 4,073,003 | -0.03(-0.81%) |
Sep 18, 2007 | 3.536 | 3.607 | 3.512 | 3.604 | 1,918,336 | +0.09(+2.65%) |
Sep 17, 2007 | 3.544 | 3.565 | 3.489 | 3.511 | 1,037,286 | -0.02(-0.66%) |
Sep 14, 2007 | 3.508 | 3.561 | 3.501 | 3.534 | 1,289,438 | +0.02(+0.60%) |
Sep 13, 2007 | 3.473 | 3.526 | 3.468 | 3.513 | 1,032,341 | +0.05(+1.40%) |
Sep 12, 2007 | 3.477 | 3.477 | 3.449 | 3.465 | 985,866 | +0.01(+0.29%) |
Sep 11, 2007 | 3.416 | 3.462 | 3.403 | 3.455 | 1,478,305 | +0.07(+2.15%) |
Sep 10, 2007 | 3.405 | 3.414 | 3.378 | 3.382 | 1,064,973 | -0.03(-1.01%) |
Sep 07, 2007 | 3.393 | 3.419 | 3.358 | 3.416 | 1,366,567 | +0.01(+0.42%) |
Sep 06, 2007 | 3.430 | 3.435 | 3.385 | 3.402 | 980,922 | -0.03(-0.85%) |
Sep 05, 2007 | 3.397 | 3.467 | 3.397 | 3.431 | 2,186,310 | -0.00(-0.12%) |
Sep 04, 2007 | 3.419 | 3.454 | 3.399 | 3.435 | 1,635,530 | +0.03(+0.86%) |
Aug 31, 2007 | 3.438 | 3.454 | 3.405 | 3.406 | 1,298,338 | +0.03(+0.90%) |
Aug 30, 2007 | 3.342 | 3.400 | 3.328 | 3.376 | 995,755 | +0.01(+0.30%) |
Aug 29, 2007 | 3.309 | 3.375 | 3.309 | 3.366 | 1,215,276 | +0.09(+2.68%) |
Aug 28, 2007 | 3.312 | 3.330 | 3.266 | 3.278 | 1,214,287 | -0.06(-1.82%) |
Aug 27, 2007 | 3.382 | 3.383 | 3.337 | 3.338 | 1,231,097 | -0.05(-1.46%) |
Aug 24, 2007 | 3.380 | 3.398 | 3.348 | 3.388 | 1,327,014 | +0.04(+1.18%) |
Aug 23, 2007 | 3.343 | 3.368 | 3.314 | 3.348 | 1,902,515 | +0.04(+1.07%) |
Aug 22, 2007 | 3.347 | 3.389 | 3.296 | 3.313 | 2,020,186 | +0.00(+0.09%) |
Aug 21, 2007 | 3.327 | 3.333 | 3.298 | 3.310 | 1,247,907 | -0.02(-0.58%) |
Aug 20, 2007 | 3.334 | 3.349 | 3.279 | 3.329 | 2,782,576 | +0.02(+0.49%) |
Aug 17, 2007 | 3.369 | 3.386 | 3.278 | 3.313 | 3,005,064 | +0.04(+1.17%) |
Aug 16, 2007 | 3.337 | 3.346 | 3.161 | 3.275 | 3,305,669 | -0.04(-1.13%) |
Aug 15, 2007 | 3.342 | 3.364 | 3.298 | 3.312 | 1,980,632 | -0.04(-1.06%) |
Aug 14, 2007 | 3.438 | 3.450 | 3.323 | 3.347 | 2,668,860 | -0.12(-3.47%) |
Aug 13, 2007 | 3.590 | 3.606 | 3.461 | 3.468 | 1,844,173 | -0.15(-4.14%) |
Aug 10, 2007 | 3.525 | 3.643 | 3.525 | 3.617 | 3,475,748 | +0.07(+1.88%) |
Aug 09, 2007 | 3.388 | 3.557 | 3.376 | 3.551 | 4,641,583 | +0.09(+2.63%) |
Aug 08, 2007 | 3.476 | 3.517 | 3.420 | 3.460 | 4,652,460 | +0.02(+0.59%) |
Aug 07, 2007 | 3.482 | 3.492 | 3.402 | 3.439 | 2,622,385 | -0.03(-0.79%) |
Aug 06, 2007 | 3.514 | 3.628 | 3.338 | 3.467 | 1,662,228 | -0.02(-0.46%) |
Aug 03, 2007 | 3.472 | 3.584 | 3.464 | 3.483 | 1,915,369 | -0.10(-2.82%) |
Aug 02, 2007 | 3.594 | 3.611 | 3.530 | 3.584 | 2,097,315 | +0.03(+0.71%) |
Aug 01, 2007 | 3.558 | 3.591 | 3.486 | 3.559 | 1,587,077 | -0.02(-0.59%) |
Jul 31, 2007 | 3.554 | 3.595 | 3.531 | 3.580 | 3,429,273 | +0.07(+1.90%) |
Jul 30, 2007 | 3.507 | 3.529 | 3.446 | 3.513 | 1,782,866 | +0.05(+1.40%) |
Jul 27, 2007 | 3.576 | 3.588 | 3.465 | 3.465 | 3,264,138 | -0.16(-4.33%) |
Jul 26, 2007 | 3.663 | 3.665 | 3.573 | 3.621 | 2,963,533 | -0.09(-2.37%) |
Jul 25, 2007 | 3.711 | 3.745 | 3.684 | 3.709 | 1,750,234 | -0.01(-0.24%) |
Jul 24, 2007 | 3.705 | 3.755 | 3.705 | 3.719 | 2,162,578 | -0.01(-0.16%) |
Jul 23, 2007 | 3.692 | 3.742 | 3.692 | 3.725 | 1,264,717 | +0.04(+0.99%) |
Jul 20, 2007 | 3.686 | 3.732 | 3.683 | 3.688 | 1,225,164 | +0.02(+0.47%) |
Jul 19, 2007 | 3.677 | 3.707 | 3.669 | 3.671 | 1,364,589 | -0.01(-0.19%) |
Jul 18, 2007 | 3.584 | 3.678 | 3.584 | 3.678 | 2,695,559 | +0.09(+2.60%) |
Jul 17, 2007 | 3.561 | 3.597 | 3.561 | 3.585 | 1,153,968 | +0.04(+1.00%) |
Jul 16, 2007 | 3.580 | 3.604 | 3.548 | 3.550 | 1,246,918 | -0.04(-1.15%) |
Jul 13, 2007 | 3.564 | 3.593 | 3.555 | 3.591 | 1,115,403 | +0.02(+0.57%) |
Jul 12, 2007 | 3.514 | 3.571 | 3.510 | 3.571 | 1,701,781 | +0.07(+2.08%) |
Jul 11, 2007 | 3.496 | 3.500 | 3.469 | 3.498 | 1,464,461 | -0.02(-0.52%) |
Jul 10, 2007 | 3.501 | 3.534 | 3.489 | 3.516 | 1,390,299 | +0.02(+0.49%) |
Jul 09, 2007 | 3.523 | 3.528 | 3.499 | 3.499 | 949,279 | -0.01(-0.37%) |
Jul 06, 2007 | 3.531 | 3.539 | 3.503 | 3.512 | 1,327,014 | -0.01(-0.20%) |
Jul 05, 2007 | 3.438 | 3.531 | 3.438 | 3.519 | 2,329,691 | +0.11(+3.33%) |
Jul 03, 2007 | 3.439 | 3.442 | 3.406 | 3.406 | 912,693 | -0.01(-0.15%) |