Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 4.016 | 4.037 | 3.979 | 4.025 | 4,107,600 | +0.05(+1.17%) |
Aug 30, 2007 | 3.973 | 4.000 | 3.963 | 3.978 | 3,308,400 | -0.02(-0.52%) |
Aug 29, 2007 | 3.989 | 4.003 | 3.921 | 3.999 | 3,037,200 | +0.05(+1.22%) |
Aug 28, 2007 | 3.990 | 4.020 | 3.939 | 3.951 | 3,678,000 | -0.05(-1.37%) |
Aug 27, 2007 | 3.993 | 4.033 | 3.991 | 4.006 | 2,995,200 | +0.00(+0.06%) |
Aug 24, 2007 | 3.954 | 4.003 | 3.948 | 4.003 | 2,918,400 | +0.05(+1.31%) |
Aug 23, 2007 | 3.913 | 3.960 | 3.909 | 3.952 | 3,470,400 | +0.04(+1.07%) |
Aug 22, 2007 | 3.917 | 3.920 | 3.888 | 3.910 | 3,168,000 | -0.00(-0.04%) |
Aug 21, 2007 | 3.882 | 3.923 | 3.880 | 3.912 | 5,106,000 | +0.01(+0.26%) |
Aug 20, 2007 | 3.917 | 3.930 | 3.882 | 3.902 | 5,632,800 | -0.01(-0.38%) |
Aug 17, 2007 | 4.003 | 4.003 | 3.901 | 3.917 | 5,863,200 | -0.01(-0.21%) |
Aug 16, 2007 | 3.843 | 3.944 | 3.841 | 3.925 | 4,741,200 | +0.06(+1.60%) |
Aug 15, 2007 | 3.862 | 3.921 | 3.847 | 3.863 | 4,603,200 | -0.01(-0.32%) |
Aug 14, 2007 | 3.870 | 3.913 | 3.858 | 3.876 | 7,762,800 | -0.01(-0.21%) |
Aug 13, 2007 | 3.875 | 3.914 | 3.847 | 3.884 | 7,449,600 | +0.03(+0.76%) |
Aug 10, 2007 | 3.873 | 3.893 | 3.798 | 3.855 | 12,590,400 | -0.05(-1.24%) |
Aug 09, 2007 | 3.892 | 3.939 | 3.855 | 3.903 | 14,691,600 | -0.04(-0.99%) |
Aug 08, 2007 | 3.868 | 4.004 | 3.861 | 3.942 | 11,438,400 | +0.07(+1.94%) |
Aug 07, 2007 | 3.859 | 3.887 | 3.837 | 3.868 | 9,403,200 | -0.01(-0.39%) |
Aug 06, 2007 | 3.877 | 3.888 | 3.850 | 3.882 | 7,936,800 | +0.01(+0.26%) |
Aug 03, 2007 | 3.874 | 3.877 | 3.862 | 3.873 | 6,679,200 | -0.00(-0.11%) |
Aug 02, 2007 | 3.918 | 3.918 | 3.848 | 3.877 | 4,996,800 | +0.00(+0.06%) |
Aug 01, 2007 | 3.825 | 3.882 | 3.796 | 3.874 | 8,545,200 | +0.04(+1.15%) |
Jul 31, 2007 | 3.867 | 3.873 | 3.821 | 3.830 | 8,824,800 | -0.02(-0.52%) |
Jul 30, 2007 | 3.858 | 3.858 | 3.825 | 3.850 | 8,430,000 | -0.02(-0.52%) |
Jul 27, 2007 | 3.882 | 3.907 | 3.848 | 3.870 | 10,140,000 | -0.00(-0.04%) |
Jul 26, 2007 | 3.856 | 3.922 | 3.844 | 3.872 | 11,178,000 | -0.02(-0.56%) |
Jul 25, 2007 | 3.934 | 3.942 | 3.860 | 3.893 | 7,706,400 | -0.04(-1.08%) |
Jul 24, 2007 | 3.975 | 4.012 | 3.919 | 3.936 | 24,177,600 | -0.22(-5.31%) |
Jul 23, 2007 | 4.188 | 4.209 | 4.146 | 4.157 | 6,982,800 | -0.01(-0.26%) |
Jul 20, 2007 | 4.196 | 4.204 | 4.164 | 4.168 | 5,220,000 | -0.04(-1.07%) |
Jul 19, 2007 | 4.177 | 4.232 | 4.175 | 4.213 | 3,583,200 | +0.04(+1.02%) |
Jul 18, 2007 | 4.154 | 4.183 | 4.145 | 4.170 | 3,550,800 | +0.00(+0.12%) |
Jul 17, 2007 | 4.164 | 4.188 | 4.157 | 4.165 | 3,967,200 | -0.00(-0.02%) |
Jul 16, 2007 | 4.155 | 4.176 | 4.153 | 4.166 | 4,899,600 | +0.01(+0.18%) |
Jul 13, 2007 | 4.176 | 4.190 | 4.139 | 4.158 | 3,812,400 | -0.02(-0.50%) |
Jul 12, 2007 | 4.152 | 4.202 | 4.152 | 4.179 | 5,349,600 | +0.03(+0.80%) |
Jul 11, 2007 | 4.106 | 4.149 | 4.099 | 4.146 | 3,054,000 | +0.03(+0.79%) |
Jul 10, 2007 | 4.150 | 4.166 | 4.103 | 4.113 | 3,031,200 | -0.06(-1.46%) |
Jul 09, 2007 | 4.188 | 4.191 | 4.152 | 4.174 | 2,142,000 | -0.01(-0.32%) |
Jul 06, 2007 | 4.147 | 4.200 | 4.147 | 4.188 | 3,554,400 | +0.02(+0.56%) |
Jul 05, 2007 | 4.167 | 4.173 | 4.147 | 4.164 | 1,248,000 | -0.00(-0.04%) |
Jul 03, 2007 | 4.155 | 4.186 | 4.132 | 4.166 | 2,366,400 | +0.04(+0.99%) |
Jul 02, 2007 | 4.122 | 4.128 | 4.088 | 4.125 | 2,640,000 | +0.01(+0.32%) |
Jun 29, 2007 | 4.167 | 4.175 | 4.098 | 4.112 | 3,609,600 | -0.06(-1.42%) |
Jun 28, 2007 | 4.192 | 4.197 | 4.153 | 4.171 | 2,934,000 | -0.02(-0.52%) |
Jun 27, 2007 | 4.128 | 4.193 | 4.127 | 4.192 | 4,920,504 | +0.05(+1.13%) |
Jun 26, 2007 | 4.076 | 4.154 | 4.068 | 4.146 | 4,635,600 | +0.08(+2.09%) |
Jun 25, 2007 | 4.095 | 4.122 | 4.061 | 4.061 | 3,524,400 | -0.03(-0.83%) |
Jun 22, 2007 | 4.103 | 4.129 | 4.084 | 4.095 | 5,221,200 | -0.02(-0.47%) |
Jun 21, 2007 | 4.104 | 4.122 | 4.083 | 4.114 | 2,281,200 | +0.00(+0.04%) |
Jun 20, 2007 | 4.149 | 4.150 | 4.104 | 4.112 | 5,720,400 | -0.03(-0.62%) |
Jun 19, 2007 | 4.125 | 4.151 | 4.093 | 4.138 | 3,315,600 | +0.02(+0.59%) |
Jun 18, 2007 | 4.124 | 4.124 | 4.100 | 4.114 | 2,983,200 | +0.01(+0.14%) |
Jun 15, 2007 | 4.125 | 4.141 | 4.104 | 4.108 | 4,822,800 | +0.00(+0.00%) |
Jun 14, 2007 | 4.125 | 4.129 | 4.096 | 4.108 | 2,306,400 | -0.01(-0.28%) |
Jun 13, 2007 | 4.094 | 4.123 | 4.081 | 4.120 | 2,292,000 | +0.03(+0.77%) |
Jun 12, 2007 | 4.135 | 4.135 | 4.087 | 4.088 | 3,650,400 | -0.06(-1.35%) |
Jun 11, 2007 | 4.128 | 4.153 | 4.106 | 4.144 | 3,514,800 | +0.00(+0.10%) |
Jun 08, 2007 | 4.127 | 4.143 | 4.115 | 4.140 | 3,175,200 | +0.00(+0.12%) |
Jun 07, 2007 | 4.176 | 4.170 | 4.129 | 4.135 | 3,966,000 | -0.04(-0.98%) |
Jun 06, 2007 | 4.194 | 4.194 | 4.152 | 4.176 | 3,021,600 | -0.03(-0.83%) |
Jun 05, 2007 | 4.237 | 4.243 | 4.203 | 4.211 | 2,853,600 | -0.03(-0.61%) |
Jun 04, 2007 | 4.184 | 4.240 | 4.179 | 4.237 | 3,565,200 | +0.04(+0.91%) |