Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.864 | 3.951 | 3.835 | 3.927 | 12,964,128 | +0.10(+2.64%) |
Aug 30, 2007 | 3.775 | 3.861 | 3.749 | 3.826 | 12,474,615 | +0.03(+0.69%) |
Aug 29, 2007 | 3.821 | 3.848 | 3.754 | 3.799 | 15,613,191 | +0.02(+0.58%) |
Aug 28, 2007 | 3.934 | 3.956 | 3.765 | 3.777 | 16,599,047 | -0.18(-4.44%) |
Aug 27, 2007 | 3.953 | 3.978 | 3.902 | 3.953 | 12,089,835 | +0.00(+0.00%) |
Aug 24, 2007 | 3.918 | 3.976 | 3.855 | 3.953 | 10,720,337 | +0.00(+0.02%) |
Aug 23, 2007 | 3.955 | 4.006 | 3.914 | 3.952 | 12,661,313 | +0.01(+0.13%) |
Aug 22, 2007 | 4.017 | 4.066 | 3.886 | 3.947 | 16,097,012 | -0.08(-2.01%) |
Aug 21, 2007 | 4.014 | 4.056 | 3.980 | 4.028 | 13,217,992 | +0.04(+0.88%) |
Aug 20, 2007 | 3.892 | 4.061 | 3.853 | 3.992 | 18,684,600 | +0.12(+2.99%) |
Aug 17, 2007 | 3.795 | 3.947 | 3.704 | 3.876 | 26,876,546 | +0.16(+4.20%) |
Aug 16, 2007 | 3.504 | 3.728 | 3.477 | 3.720 | 25,208,786 | +0.20(+5.61%) |
Aug 15, 2007 | 3.588 | 3.687 | 3.504 | 3.522 | 17,680,530 | -0.09(-2.39%) |
Aug 14, 2007 | 3.663 | 3.707 | 3.582 | 3.609 | 23,596,808 | -0.04(-1.01%) |
Aug 13, 2007 | 3.674 | 3.746 | 3.638 | 3.645 | 15,796,474 | +0.01(+0.31%) |
Aug 10, 2007 | 3.511 | 3.775 | 3.511 | 3.634 | 21,709,336 | -0.11(-2.89%) |
Aug 09, 2007 | 3.788 | 3.913 | 3.686 | 3.742 | 23,165,354 | -0.14(-3.58%) |
Aug 08, 2007 | 3.723 | 3.911 | 3.693 | 3.881 | 25,262,290 | +0.17(+4.44%) |
Aug 07, 2007 | 3.673 | 3.781 | 3.557 | 3.716 | 30,032,198 | +0.08(+2.22%) |
Aug 06, 2007 | 3.533 | 3.635 | 3.395 | 3.635 | 38,106,888 | +0.08(+2.27%) |
Aug 03, 2007 | 3.532 | 3.697 | 3.515 | 3.554 | 22,065,656 | -0.14(-3.87%) |
Aug 02, 2007 | 3.753 | 3.965 | 3.659 | 3.697 | 29,337,772 | -0.06(-1.47%) |
Aug 01, 2007 | 3.689 | 3.787 | 3.551 | 3.753 | 28,129,926 | +0.04(+1.11%) |
Jul 31, 2007 | 3.776 | 3.843 | 3.694 | 3.711 | 19,401,794 | -0.02(-0.56%) |
Jul 30, 2007 | 3.726 | 3.754 | 3.672 | 3.732 | 14,164,004 | -0.01(-0.35%) |
Jul 27, 2007 | 3.756 | 3.901 | 3.696 | 3.746 | 24,348,154 | -0.09(-2.27%) |
Jul 26, 2007 | 3.918 | 3.929 | 3.773 | 3.833 | 20,126,740 | -0.13(-3.28%) |
Jul 25, 2007 | 4.050 | 4.064 | 3.913 | 3.963 | 16,619,561 | -0.04(-1.12%) |
Jul 24, 2007 | 4.146 | 4.153 | 4.006 | 4.007 | 11,257,629 | -0.15(-3.51%) |
Jul 23, 2007 | 4.271 | 4.275 | 4.150 | 4.153 | 8,368,397 | -0.09(-2.11%) |
Jul 20, 2007 | 4.322 | 4.343 | 4.198 | 4.243 | 13,105,005 | -0.08(-1.83%) |
Jul 19, 2007 | 4.319 | 4.352 | 4.284 | 4.322 | 12,659,036 | +0.04(+0.88%) |
Jul 18, 2007 | 4.333 | 4.333 | 4.206 | 4.284 | 15,547,164 | -0.07(-1.55%) |
Jul 17, 2007 | 4.432 | 4.462 | 4.341 | 4.352 | 11,166,591 | -0.10(-2.15%) |
Jul 16, 2007 | 4.452 | 4.522 | 4.440 | 4.447 | 12,198,689 | -0.01(-0.33%) |
Jul 13, 2007 | 4.382 | 4.469 | 4.358 | 4.462 | 7,746,829 | +0.06(+1.30%) |
Jul 12, 2007 | 4.322 | 4.405 | 4.269 | 4.405 | 10,320,757 | +0.14(+3.19%) |
Jul 11, 2007 | 4.311 | 4.323 | 4.251 | 4.269 | 16,561,480 | -0.08(-1.76%) |
Jul 10, 2007 | 4.397 | 4.448 | 4.341 | 4.346 | 15,835,384 | -0.08(-1.85%) |
Jul 09, 2007 | 4.532 | 4.532 | 4.405 | 4.427 | 9,667,314 | -0.09(-2.00%) |
Jul 06, 2007 | 4.467 | 4.534 | 4.410 | 4.518 | 10,053,233 | +0.04(+0.94%) |
Jul 05, 2007 | 4.436 | 4.506 | 4.429 | 4.476 | 12,978,927 | +0.07(+1.49%) |
Jul 03, 2007 | 4.480 | 4.501 | 4.388 | 4.410 | 8,117,948 | -0.07(-1.66%) |
Jul 02, 2007 | 4.429 | 4.492 | 4.394 | 4.484 | 10,052,094 | +0.06(+1.25%) |
Jun 29, 2007 | 4.504 | 4.559 | 4.416 | 4.429 | 31,452,434 | -0.04(-0.92%) |
Jun 28, 2007 | 4.427 | 4.541 | 4.391 | 4.470 | 25,027,848 | +0.00(+0.08%) |
Jun 27, 2007 | 4.137 | 4.479 | 4.137 | 4.467 | 16,940,568 | +0.16(+3.82%) |
Jun 26, 2007 | 4.303 | 4.336 | 4.260 | 4.303 | 12,964,299 | +0.00(+0.00%) |
Jun 25, 2007 | 4.340 | 4.362 | 4.266 | 4.303 | 15,814,688 | -0.04(-0.85%) |
Jun 22, 2007 | 4.346 | 4.361 | 4.289 | 4.339 | 13,473,837 | -0.04(-0.84%) |
Jun 21, 2007 | 4.394 | 4.394 | 4.262 | 4.376 | 12,992,588 | -0.02(-0.38%) |
Jun 20, 2007 | 4.520 | 4.527 | 4.393 | 4.393 | 12,737,586 | -0.14(-3.01%) |
Jun 19, 2007 | 4.467 | 4.537 | 4.415 | 4.529 | 13,683,599 | +0.04(+0.90%) |
Jun 18, 2007 | 4.493 | 4.514 | 4.414 | 4.489 | 14,940,395 | -0.04(-0.78%) |
Jun 15, 2007 | 4.546 | 4.568 | 4.487 | 4.524 | 12,430,217 | +0.01(+0.14%) |
Jun 14, 2007 | 4.612 | 4.612 | 4.492 | 4.518 | 14,711,576 | -0.10(-2.22%) |
Jun 13, 2007 | 4.556 | 4.621 | 4.556 | 4.621 | 15,146,446 | +0.10(+2.26%) |
Jun 12, 2007 | 4.590 | 4.591 | 4.473 | 4.519 | 14,088,870 | -0.07(-1.55%) |
Jun 11, 2007 | 4.608 | 4.635 | 4.541 | 4.590 | 9,869,950 | -0.04(-0.80%) |
Jun 08, 2007 | 4.557 | 4.629 | 4.467 | 4.627 | 10,435,474 | +0.06(+1.33%) |
Jun 07, 2007 | 4.751 | 4.715 | 4.555 | 4.566 | 14,172,030 | -0.18(-3.88%) |
Jun 06, 2007 | 4.739 | 4.798 | 4.700 | 4.751 | 11,368,088 | -0.02(-0.44%) |
Jun 05, 2007 | 4.859 | 4.859 | 4.766 | 4.772 | 11,357,842 | -0.13(-2.58%) |
Jun 04, 2007 | 4.828 | 4.949 | 4.809 | 4.898 | 10,040,710 | +0.07(+1.46%) |