Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.957 | 3.971 | 3.934 | 3.945 | 4,972,574 | -0.01(-0.23%) |
Sep 27, 2007 | 3.978 | 3.980 | 3.934 | 3.955 | 4,141,296 | -0.01(-0.35%) |
Sep 26, 2007 | 3.941 | 3.968 | 3.934 | 3.968 | 3,779,303 | +0.01(+0.35%) |
Sep 25, 2007 | 3.959 | 3.966 | 3.920 | 3.955 | 4,612,090 | -0.02(-0.41%) |
Sep 24, 2007 | 3.998 | 4.024 | 3.950 | 3.971 | 4,052,986 | -0.04(-1.03%) |
Sep 21, 2007 | 3.989 | 4.033 | 3.989 | 4.012 | 4,151,236 | +0.03(+0.64%) |
Sep 20, 2007 | 4.088 | 4.088 | 3.975 | 3.987 | 3,595,206 | -0.11(-2.62%) |
Sep 19, 2007 | 4.104 | 4.144 | 4.061 | 4.094 | 3,979,013 | -0.03(-0.75%) |
Sep 18, 2007 | 4.014 | 4.139 | 3.978 | 4.125 | 3,762,607 | +0.09(+2.23%) |
Sep 17, 2007 | 4.049 | 4.072 | 4.001 | 4.035 | 2,956,929 | -0.05(-1.24%) |
Sep 14, 2007 | 4.063 | 4.091 | 4.047 | 4.086 | 2,134,139 | -0.00(-0.11%) |
Sep 13, 2007 | 4.079 | 4.109 | 4.068 | 4.091 | 2,131,840 | +0.04(+1.02%) |
Sep 12, 2007 | 4.111 | 4.118 | 4.049 | 4.049 | 2,524,884 | -0.05(-1.29%) |
Sep 11, 2007 | 4.061 | 4.114 | 4.051 | 4.102 | 2,928,640 | +0.00(+0.06%) |
Sep 10, 2007 | 4.169 | 4.181 | 4.097 | 4.100 | 2,562,614 | -0.05(-1.22%) |
Sep 07, 2007 | 4.164 | 4.171 | 4.100 | 4.151 | 2,780,755 | -0.06(-1.32%) |
Sep 06, 2007 | 4.259 | 4.259 | 4.185 | 4.206 | 2,579,962 | -0.06(-1.41%) |
Sep 05, 2007 | 4.134 | 4.266 | 4.116 | 4.266 | 5,004,666 | +0.03(+0.71%) |
Sep 04, 2007 | 4.047 | 4.238 | 4.038 | 4.236 | 5,448,754 | +0.21(+5.21%) |
Aug 31, 2007 | 4.146 | 4.146 | 4.026 | 4.026 | 2,581,696 | -0.00(-0.11%) |
Aug 30, 2007 | 3.987 | 4.088 | 3.985 | 4.031 | 3,706,228 | +0.01(+0.29%) |
Aug 29, 2007 | 4.081 | 4.081 | 3.991 | 4.019 | 2,744,760 | +0.03(+0.87%) |
Aug 28, 2007 | 4.139 | 4.139 | 3.959 | 3.985 | 3,699,289 | -0.05(-1.31%) |
Aug 27, 2007 | 4.095 | 4.102 | 4.028 | 4.038 | 3,214,002 | -0.06(-1.41%) |
Aug 24, 2007 | 4.144 | 4.151 | 4.061 | 4.095 | 2,975,044 | -0.02(-0.39%) |
Aug 23, 2007 | 4.093 | 4.174 | 4.056 | 4.111 | 2,975,478 | +0.02(+0.51%) |
Aug 22, 2007 | 4.162 | 4.162 | 4.047 | 4.091 | 3,838,067 | -0.12(-2.95%) |
Aug 21, 2007 | 4.204 | 4.254 | 4.127 | 4.215 | 3,989,855 | +0.03(+0.61%) |
Aug 20, 2007 | 4.146 | 4.201 | 4.088 | 4.190 | 3,443,418 | +0.09(+2.08%) |
Aug 17, 2007 | 4.035 | 4.137 | 3.929 | 4.104 | 4,986,018 | +0.24(+6.27%) |
Aug 16, 2007 | 3.611 | 3.929 | 3.447 | 3.862 | 12,578,019 | +0.04(+1.09%) |
Aug 15, 2007 | 3.922 | 3.948 | 3.726 | 3.821 | 7,631,899 | -0.15(-3.77%) |
Aug 14, 2007 | 4.088 | 4.137 | 3.927 | 3.971 | 3,977,712 | -0.14(-3.37%) |
Aug 13, 2007 | 4.151 | 4.208 | 4.109 | 4.109 | 2,599,477 | -0.02(-0.50%) |
Aug 10, 2007 | 4.178 | 4.229 | 4.024 | 4.130 | 3,621,227 | -0.06(-1.54%) |
Aug 09, 2007 | 4.178 | 4.240 | 4.169 | 4.194 | 2,337,534 | -0.06(-1.30%) |
Aug 08, 2007 | 4.181 | 4.273 | 4.181 | 4.250 | 2,438,148 | +0.07(+1.71%) |
Aug 07, 2007 | 4.204 | 4.247 | 4.127 | 4.178 | 2,518,379 | -0.03(-0.60%) |
Aug 06, 2007 | 4.204 | 4.247 | 4.116 | 4.204 | 3,151,985 | -0.04(-0.92%) |
Aug 03, 2007 | 4.254 | 4.284 | 4.224 | 4.243 | 1,759,873 | -0.04(-0.97%) |
Aug 02, 2007 | 4.213 | 4.289 | 4.176 | 4.284 | 2,108,985 | +0.08(+1.92%) |
Aug 01, 2007 | 4.204 | 4.268 | 4.178 | 4.204 | 2,811,980 | -0.07(-1.62%) |
Jul 31, 2007 | 4.291 | 4.370 | 4.268 | 4.273 | 2,063,449 | +0.00(+0.11%) |
Jul 30, 2007 | 4.243 | 4.333 | 4.208 | 4.268 | 2,272,049 | +0.02(+0.54%) |
Jul 27, 2007 | 4.192 | 4.310 | 4.155 | 4.245 | 3,011,039 | -0.05(-1.07%) |
Jul 26, 2007 | 4.323 | 4.450 | 4.035 | 4.291 | 5,487,352 | -0.03(-0.75%) |
Jul 25, 2007 | 4.381 | 4.402 | 4.234 | 4.323 | 3,384,004 | -0.03(-0.58%) |
Jul 24, 2007 | 4.356 | 4.367 | 4.291 | 4.349 | 3,466,837 | -0.03(-0.74%) |
Jul 23, 2007 | 4.432 | 4.450 | 4.351 | 4.381 | 2,717,004 | -0.05(-1.04%) |
Jul 20, 2007 | 4.430 | 4.446 | 4.420 | 4.427 | 1,971,942 | -0.03(-0.62%) |
Jul 19, 2007 | 4.473 | 4.492 | 4.439 | 4.455 | 1,815,384 | -0.01(-0.21%) |
Jul 18, 2007 | 4.462 | 4.492 | 4.441 | 4.464 | 2,084,265 | -0.01(-0.26%) |
Jul 17, 2007 | 4.510 | 4.540 | 4.476 | 4.476 | 1,698,290 | -0.04(-0.97%) |
Jul 16, 2007 | 4.549 | 4.572 | 4.513 | 4.519 | 1,861,354 | -0.03(-0.66%) |
Jul 13, 2007 | 4.561 | 4.575 | 4.529 | 4.549 | 1,600,279 | +0.00(+0.00%) |
Jul 12, 2007 | 4.515 | 4.561 | 4.508 | 4.549 | 1,845,741 | +0.02(+0.46%) |
Jul 11, 2007 | 4.513 | 4.531 | 4.427 | 4.529 | 2,141,511 | +0.02(+0.36%) |
Jul 10, 2007 | 4.519 | 4.538 | 4.496 | 4.513 | 1,575,559 | -0.03(-0.66%) |
Jul 09, 2007 | 4.543 | 4.591 | 4.533 | 4.543 | 1,796,302 | -0.00(-0.05%) |
Jul 06, 2007 | 4.540 | 4.575 | 4.508 | 4.545 | 1,216,038 | +0.02(+0.36%) |
Jul 05, 2007 | 4.508 | 4.543 | 4.499 | 4.529 | 1,331,831 | +0.02(+0.51%) |
Jul 03, 2007 | 4.450 | 4.526 | 4.450 | 4.506 | 1,469,307 | -0.00(-0.05%) |