Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2007 | 3.343 | 3.546 | 3.324 | 3.517 | 59,677 | +0.17(+5.19%) |
Aug 30, 2007 | 3.324 | 3.469 | 3.228 | 3.343 | 57,705 | +0.02(+0.58%) |
Aug 29, 2007 | 3.324 | 3.469 | 3.141 | 3.324 | 347,479 | +0.00(+0.00%) |
Aug 28, 2007 | 3.517 | 3.517 | 3.247 | 3.324 | 53,035 | -0.17(-4.96%) |
Aug 27, 2007 | 3.218 | 3.517 | 3.218 | 3.498 | 52,412 | +0.04(+1.11%) |
Aug 24, 2007 | 3.507 | 3.517 | 3.276 | 3.459 | 102,645 | -0.06(-1.64%) |
Aug 23, 2007 | 3.517 | 3.517 | 3.372 | 3.517 | 89,672 | +0.00(+0.00%) |
Aug 22, 2007 | 3.247 | 3.613 | 3.199 | 3.517 | 282,612 | +0.24(+7.35%) |
Aug 21, 2007 | 3.170 | 3.372 | 3.045 | 3.276 | 138,140 | +0.13(+3.98%) |
Aug 20, 2007 | 3.276 | 3.372 | 3.064 | 3.151 | 91,021 | -0.08(-2.39%) |
Aug 17, 2007 | 3.131 | 3.276 | 3.025 | 3.228 | 355,574 | +0.19(+6.35%) |
Aug 16, 2007 | 2.842 | 3.035 | 2.775 | 3.035 | 57,913 | +0.13(+4.65%) |
Aug 15, 2007 | 2.910 | 3.006 | 2.871 | 2.900 | 31,551 | -0.07(-2.27%) |
Aug 14, 2007 | 2.987 | 3.093 | 2.958 | 2.968 | 43,486 | -0.07(-2.22%) |
Aug 13, 2007 | 2.987 | 3.064 | 2.891 | 3.035 | 43,382 | +0.10(+3.28%) |
Aug 10, 2007 | 3.083 | 3.083 | 2.842 | 2.939 | 90,606 | -0.14(-4.69%) |
Aug 09, 2007 | 3.083 | 3.276 | 2.900 | 3.083 | 103,579 | +0.00(+0.00%) |
Aug 08, 2007 | 2.862 | 3.083 | 2.794 | 3.083 | 115,099 | +0.29(+10.35%) |
Aug 07, 2007 | 2.765 | 2.794 | 2.502 | 2.794 | 75,660 | +0.06(+2.11%) |
Aug 06, 2007 | 2.679 | 2.736 | 2.679 | 2.736 | 63,413 | +0.03(+1.07%) |
Aug 03, 2007 | 2.746 | 2.871 | 2.698 | 2.707 | 50,129 | -0.16(-5.70%) |
Aug 02, 2007 | 2.842 | 2.939 | 2.823 | 2.871 | 31,136 | +0.05(+1.71%) |
Aug 01, 2007 | 2.891 | 2.910 | 2.736 | 2.823 | 112,608 | -0.03(-1.01%) |
Jul 31, 2007 | 2.939 | 2.987 | 2.842 | 2.852 | 387,956 | -0.09(-2.95%) |
Jul 30, 2007 | 3.006 | 3.006 | 2.871 | 2.939 | 67,046 | -0.05(-1.61%) |
Jul 27, 2007 | 3.064 | 3.064 | 2.842 | 2.987 | 155,161 | -0.03(-0.96%) |
Jul 26, 2007 | 3.169 | 3.169 | 2.968 | 3.016 | 109,287 | -0.19(-6.01%) |
Jul 25, 2007 | 3.074 | 3.228 | 3.035 | 3.208 | 77,217 | +0.16(+5.38%) |
Jul 24, 2007 | 3.083 | 3.112 | 3.006 | 3.045 | 279,706 | -0.01(-0.32%) |
Jul 23, 2007 | 3.151 | 3.199 | 3.045 | 3.054 | 62,272 | -0.10(-3.06%) |
Jul 20, 2007 | 3.170 | 3.208 | 3.112 | 3.151 | 45,043 | +0.01(+0.31%) |
Jul 19, 2007 | 3.160 | 3.170 | 3.122 | 3.141 | 22,210 | +0.00(+0.00%) |
Jul 18, 2007 | 3.141 | 3.199 | 3.122 | 3.141 | 275,762 | -0.05(-1.51%) |
Jul 17, 2007 | 3.189 | 3.218 | 3.180 | 3.189 | 26,361 | +0.00(+0.00%) |
Jul 16, 2007 | 3.218 | 3.305 | 3.180 | 3.189 | 73,792 | +0.02(+0.61%) |
Jul 13, 2007 | 3.353 | 3.353 | 3.170 | 3.170 | 140,216 | -0.16(-4.91%) |
Jul 12, 2007 | 3.372 | 3.372 | 3.295 | 3.334 | 72,339 | -0.03(-0.86%) |
Jul 11, 2007 | 3.295 | 3.372 | 3.228 | 3.363 | 52,723 | -0.01(-0.29%) |
Jul 10, 2007 | 3.324 | 3.401 | 3.324 | 3.372 | 89,775 | +0.03(+0.86%) |
Jul 09, 2007 | 3.459 | 3.459 | 3.324 | 3.343 | 43,901 | -0.05(-1.42%) |
Jul 06, 2007 | 3.401 | 3.440 | 3.372 | 3.392 | 11,001 | +0.02(+0.57%) |
Jul 05, 2007 | 3.401 | 3.401 | 3.353 | 3.372 | 26,258 | +0.00(+0.00%) |
Jul 03, 2007 | 3.401 | 3.411 | 3.334 | 3.372 | 26,050 | -0.04(-1.13%) |
Jul 02, 2007 | 3.449 | 3.507 | 3.372 | 3.411 | 20,653 | -0.08(-2.21%) |
Jun 29, 2007 | 3.536 | 3.565 | 3.449 | 3.488 | 47,326 | -0.09(-2.43%) |
Jun 28, 2007 | 3.372 | 3.613 | 3.318 | 3.575 | 38,193 | +0.23(+6.98%) |
Jun 27, 2007 | 3.382 | 3.392 | 3.305 | 3.341 | 26,361 | -0.04(-1.20%) |
Jun 26, 2007 | 3.372 | 3.411 | 3.372 | 3.382 | 16,502 | +0.01(+0.29%) |
Jun 25, 2007 | 3.517 | 3.517 | 3.372 | 3.372 | 52,827 | -0.14(-4.11%) |
Jun 22, 2007 | 3.517 | 3.526 | 3.478 | 3.517 | 50,440 | -0.05(-1.35%) |
Jun 21, 2007 | 3.469 | 3.565 | 3.430 | 3.565 | 16,398 | -0.08(-2.12%) |
Jun 20, 2007 | 3.498 | 3.642 | 3.372 | 3.642 | 48,779 | +0.15(+4.42%) |
Jun 19, 2007 | 3.488 | 3.498 | 3.488 | 3.488 | 20,238 | +0.00(+0.00%) |
Jun 18, 2007 | 3.517 | 3.546 | 3.469 | 3.488 | 70,471 | +0.00(+0.00%) |
Jun 15, 2007 | 3.498 | 3.536 | 3.488 | 3.488 | 79,293 | -0.03(-0.82%) |
Jun 14, 2007 | 3.507 | 3.555 | 3.488 | 3.517 | 94,965 | -0.01(-0.27%) |
Jun 13, 2007 | 3.565 | 3.613 | 3.517 | 3.526 | 37,363 | -0.03(-0.81%) |
Jun 12, 2007 | 3.700 | 3.700 | 3.546 | 3.555 | 29,267 | -0.06(-1.60%) |
Jun 11, 2007 | 3.604 | 3.661 | 3.536 | 3.613 | 122,053 | +0.16(+4.75%) |
Jun 08, 2007 | 3.401 | 3.459 | 3.382 | 3.449 | 17,955 | +0.04(+1.13%) |
Jun 07, 2007 | 3.392 | 3.440 | 3.372 | 3.411 | 92,578 | -0.01(-0.28%) |
Jun 06, 2007 | 3.469 | 3.488 | 3.372 | 3.420 | 186,505 | -0.10(-2.74%) |
Jun 05, 2007 | 3.555 | 3.661 | 3.469 | 3.517 | 87,700 | -0.04(-1.08%) |
Jun 04, 2007 | 3.565 | 3.565 | 3.526 | 3.555 | 31,655 | -0.17(-4.65%) |