Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.187 | 4.257 | 4.100 | 4.239 | 2,381,349 | +0.10(+2.50%) |
Aug 30, 2007 | 4.100 | 4.177 | 4.063 | 4.136 | 964,632 | +0.01(+0.13%) |
Aug 29, 2007 | 4.058 | 4.138 | 4.014 | 4.131 | 2,012,935 | +0.09(+2.24%) |
Aug 28, 2007 | 4.149 | 4.164 | 4.030 | 4.040 | 1,906,581 | -0.14(-3.45%) |
Aug 27, 2007 | 4.195 | 4.224 | 4.169 | 4.185 | 1,232,890 | -0.03(-0.61%) |
Aug 24, 2007 | 4.208 | 4.255 | 4.172 | 4.211 | 2,264,084 | +0.00(+0.00%) |
Aug 23, 2007 | 4.187 | 4.257 | 4.151 | 4.211 | 6,023,788 | -0.15(-3.38%) |
Aug 22, 2007 | 4.071 | 4.394 | 4.071 | 4.358 | 2,366,785 | +0.08(+1.93%) |
Aug 21, 2007 | 4.190 | 4.286 | 4.136 | 4.275 | 2,578,955 | +0.06(+1.53%) |
Aug 20, 2007 | 4.278 | 4.322 | 4.125 | 4.211 | 2,185,103 | -0.06(-1.33%) |
Aug 17, 2007 | 4.221 | 4.301 | 3.963 | 4.267 | 3,635,164 | +0.26(+6.44%) |
Aug 16, 2007 | 3.785 | 4.118 | 3.671 | 4.009 | 8,323,481 | +0.16(+4.09%) |
Aug 15, 2007 | 3.991 | 4.084 | 3.834 | 3.852 | 3,846,985 | -0.17(-4.24%) |
Aug 14, 2007 | 4.234 | 4.291 | 3.991 | 4.022 | 3,672,806 | -0.22(-5.17%) |
Aug 13, 2007 | 4.342 | 4.435 | 4.231 | 4.242 | 3,378,937 | -0.08(-1.91%) |
Aug 10, 2007 | 4.422 | 4.617 | 4.195 | 4.324 | 6,279,593 | -0.20(-4.45%) |
Aug 09, 2007 | 4.440 | 4.611 | 4.340 | 4.526 | 6,258,362 | +0.06(+1.33%) |
Aug 08, 2007 | 4.221 | 4.650 | 4.206 | 4.466 | 6,817,565 | +0.27(+6.46%) |
Aug 07, 2007 | 3.976 | 4.224 | 3.924 | 4.195 | 3,681,650 | +0.20(+5.11%) |
Aug 06, 2007 | 3.849 | 4.002 | 3.783 | 3.991 | 4,357,076 | +0.12(+3.20%) |
Aug 03, 2007 | 3.870 | 3.989 | 3.854 | 3.867 | 2,731,593 | -0.11(-2.85%) |
Aug 02, 2007 | 3.909 | 4.009 | 3.896 | 3.981 | 2,966,977 | +0.09(+2.19%) |
Aug 01, 2007 | 4.014 | 4.026 | 3.808 | 3.896 | 4,673,315 | -0.13(-3.21%) |
Jul 31, 2007 | 4.058 | 4.177 | 4.017 | 4.025 | 4,592,766 | -0.03(-0.70%) |
Jul 30, 2007 | 3.945 | 4.058 | 3.932 | 4.053 | 3,842,612 | +0.10(+2.41%) |
Jul 27, 2007 | 3.929 | 4.051 | 3.878 | 3.958 | 4,518,906 | +0.01(+0.20%) |
Jul 26, 2007 | 4.043 | 4.071 | 3.795 | 3.950 | 6,033,363 | -0.17(-4.20%) |
Jul 25, 2007 | 4.097 | 4.162 | 3.994 | 4.123 | 3,923,513 | +0.03(+0.63%) |
Jul 24, 2007 | 4.265 | 4.301 | 4.043 | 4.097 | 5,664,550 | -0.20(-4.74%) |
Jul 23, 2007 | 4.306 | 4.363 | 4.280 | 4.301 | 2,075,918 | -0.01(-0.24%) |
Jul 20, 2007 | 4.340 | 4.373 | 4.275 | 4.311 | 4,632,422 | -0.04(-0.89%) |
Jul 19, 2007 | 4.417 | 4.428 | 4.348 | 4.350 | 2,204,157 | -0.05(-1.17%) |
Jul 18, 2007 | 4.415 | 4.474 | 4.378 | 4.402 | 4,560,906 | -0.03(-0.76%) |
Jul 17, 2007 | 4.407 | 4.466 | 4.371 | 4.435 | 2,590,622 | +0.03(+0.64%) |
Jul 16, 2007 | 4.415 | 4.448 | 4.376 | 4.407 | 2,190,921 | -0.01(-0.23%) |
Jul 13, 2007 | 4.412 | 4.435 | 4.381 | 4.417 | 1,974,390 | +0.01(+0.12%) |
Jul 12, 2007 | 4.301 | 4.425 | 4.301 | 4.412 | 2,824,444 | +0.09(+2.09%) |
Jul 11, 2007 | 4.376 | 4.376 | 4.296 | 4.322 | 2,255,182 | -0.05(-1.18%) |
Jul 10, 2007 | 4.453 | 4.453 | 4.358 | 4.373 | 2,201,755 | -0.09(-1.91%) |
Jul 09, 2007 | 4.489 | 4.492 | 4.420 | 4.459 | 2,146,814 | -0.00(-0.06%) |
Jul 06, 2007 | 4.376 | 4.461 | 4.353 | 4.461 | 2,261,221 | +0.08(+1.89%) |
Jul 05, 2007 | 4.376 | 4.397 | 4.350 | 4.378 | 1,916,659 | -0.00(-0.06%) |
Jul 03, 2007 | 4.368 | 4.406 | 4.298 | 4.381 | 1,859,758 | +0.03(+0.65%) |
Jul 02, 2007 | 4.353 | 4.446 | 4.244 | 4.353 | 4,434,147 | +0.00(+0.06%) |
Jun 29, 2007 | 4.433 | 4.453 | 4.327 | 4.350 | 2,061,690 | -0.05(-1.12%) |
Jun 28, 2007 | 4.402 | 4.415 | 4.368 | 4.399 | 3,431,810 | -0.01(-0.23%) |
Jun 27, 2007 | 4.389 | 4.409 | 4.309 | 4.409 | 3,545,737 | -0.01(-0.12%) |
Jun 26, 2007 | 4.528 | 4.536 | 4.391 | 4.415 | 3,683,280 | -0.08(-1.72%) |
Jun 25, 2007 | 4.539 | 4.546 | 4.461 | 4.492 | 4,587,823 | -0.04(-0.91%) |
Jun 22, 2007 | 4.544 | 4.570 | 4.497 | 4.533 | 5,204,009 | -0.03(-0.62%) |
Jun 21, 2007 | 4.567 | 4.585 | 4.526 | 4.562 | 2,106,406 | -0.01(-0.11%) |
Jun 20, 2007 | 4.683 | 4.688 | 4.554 | 4.567 | 1,964,241 | -0.10(-2.05%) |
Jun 19, 2007 | 4.693 | 4.693 | 4.634 | 4.662 | 1,708,979 | -0.03(-0.71%) |
Jun 18, 2007 | 4.631 | 4.714 | 4.616 | 4.696 | 3,312,212 | +0.08(+1.79%) |
Jun 15, 2007 | 4.652 | 4.652 | 4.580 | 4.613 | 3,758,825 | +0.02(+0.39%) |
Jun 14, 2007 | 4.606 | 4.616 | 4.557 | 4.595 | 3,254,498 | +0.01(+0.17%) |
Jun 13, 2007 | 4.606 | 4.634 | 4.546 | 4.588 | 3,270,766 | -0.02(-0.45%) |
Jun 12, 2007 | 4.673 | 4.696 | 4.606 | 4.608 | 2,695,554 | -0.07(-1.60%) |
Jun 11, 2007 | 4.743 | 4.743 | 4.655 | 4.683 | 2,391,765 | -0.02(-0.33%) |
Jun 08, 2007 | 4.668 | 4.719 | 4.647 | 4.699 | 2,393,810 | +0.03(+0.55%) |
Jun 07, 2007 | 4.719 | 4.732 | 4.660 | 4.673 | 2,719,520 | -0.08(-1.74%) |
Jun 06, 2007 | 4.781 | 4.804 | 4.714 | 4.755 | 2,553,909 | -0.03(-0.54%) |
Jun 05, 2007 | 4.792 | 4.812 | 4.748 | 4.781 | 3,390,151 | -0.02(-0.32%) |
Jun 04, 2007 | 4.740 | 4.817 | 4.735 | 4.797 | 3,369,300 | +0.05(+0.98%) |