Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.120 | 4.160 | 4.050 | 4.050 | 4,045,000 | +0.04(+1.00%) |
Sep 27, 2007 | 4.000 | 4.030 | 3.870 | 4.010 | 5,441,350 | +0.15(+3.89%) |
Sep 26, 2007 | 4.060 | 4.180 | 3.860 | 3.860 | 6,029,800 | -0.26(-6.31%) |
Sep 25, 2007 | 3.960 | 4.150 | 3.920 | 4.120 | 4,992,400 | +0.10(+2.49%) |
Sep 24, 2007 | 4.260 | 4.280 | 4.010 | 4.020 | 6,044,400 | -0.26(-6.07%) |
Sep 21, 2007 | 4.250 | 4.290 | 4.020 | 4.280 | 6,250,200 | +0.08(+1.90%) |
Sep 20, 2007 | 3.850 | 4.240 | 3.770 | 4.200 | 14,543,400 | +0.55(+15.07%) |
Sep 19, 2007 | 3.490 | 3.660 | 3.490 | 3.650 | 5,522,500 | +0.17(+4.88%) |
Sep 18, 2007 | 3.410 | 3.560 | 3.250 | 3.480 | 6,444,300 | +0.05(+1.46%) |
Sep 17, 2007 | 3.610 | 3.611 | 3.390 | 3.430 | 4,745,900 | -0.11(-3.11%) |
Sep 14, 2007 | 3.600 | 3.627 | 3.450 | 3.540 | 4,178,400 | +0.01(+0.28%) |
Sep 13, 2007 | 3.520 | 3.561 | 3.500 | 3.530 | 2,477,156 | -0.05(-1.40%) |
Sep 12, 2007 | 3.560 | 3.620 | 3.510 | 3.580 | 4,370,300 | -0.03(-0.83%) |
Sep 11, 2007 | 3.500 | 3.670 | 3.405 | 3.610 | 5,958,100 | +0.16(+4.64%) |
Sep 10, 2007 | 3.590 | 3.620 | 3.400 | 3.450 | 5,802,000 | -0.07(-1.99%) |
Sep 07, 2007 | 3.550 | 3.690 | 3.500 | 3.520 | 9,371,600 | +0.07(+2.03%) |
Sep 06, 2007 | 3.370 | 3.520 | 3.330 | 3.450 | 7,174,300 | +0.18(+5.50%) |
Sep 05, 2007 | 3.220 | 3.280 | 3.170 | 3.270 | 4,061,900 | +0.04(+1.24%) |
Sep 04, 2007 | 3.090 | 3.320 | 3.070 | 3.230 | 5,940,200 | +0.14(+4.53%) |
Aug 31, 2007 | 3.100 | 3.110 | 3.010 | 3.090 | 3,034,600 | +0.11(+3.69%) |
Aug 30, 2007 | 3.080 | 3.120 | 2.980 | 2.980 | 3,100,100 | -0.15(-4.79%) |
Aug 29, 2007 | 3.100 | 3.140 | 3.030 | 3.130 | 3,104,400 | +0.04(+1.29%) |
Aug 28, 2007 | 3.050 | 3.160 | 3.020 | 3.090 | 3,931,900 | +0.01(+0.32%) |
Aug 27, 2007 | 3.010 | 3.190 | 3.010 | 3.080 | 4,900,146 | +0.00(+0.00%) |
Aug 24, 2007 | 2.960 | 3.140 | 2.910 | 3.080 | 4,797,500 | +0.12(+4.05%) |
Aug 23, 2007 | 3.000 | 3.020 | 2.860 | 2.960 | 3,778,700 | +0.02(+0.68%) |
Aug 22, 2007 | 3.010 | 3.070 | 2.940 | 2.940 | 2,754,500 | -0.03(-1.01%) |
Aug 21, 2007 | 2.940 | 3.040 | 2.880 | 2.970 | 2,908,600 | +0.01(+0.34%) |
Aug 20, 2007 | 2.980 | 3.080 | 2.920 | 2.960 | 4,840,800 | -0.01(-0.34%) |
Aug 17, 2007 | 3.150 | 3.220 | 2.910 | 2.970 | 5,454,122 | +0.05(+1.71%) |
Aug 16, 2007 | 3.040 | 3.090 | 2.650 | 2.920 | 12,729,200 | -0.24(-7.59%) |
Aug 15, 2007 | 3.320 | 3.380 | 3.070 | 3.160 | 7,650,718 | -0.20(-5.95%) |
Aug 14, 2007 | 3.550 | 3.590 | 3.350 | 3.360 | 5,397,800 | -0.19(-5.35%) |
Aug 13, 2007 | 3.720 | 3.780 | 3.540 | 3.550 | 4,806,300 | -0.14(-3.79%) |
Aug 10, 2007 | 3.450 | 3.750 | 3.400 | 3.690 | 7,777,700 | +0.16(+4.53%) |
Aug 09, 2007 | 3.340 | 3.550 | 3.270 | 3.530 | 6,061,500 | -0.01(-0.28%) |
Aug 08, 2007 | 3.280 | 3.580 | 3.250 | 3.540 | 13,540,500 | +0.27(+8.26%) |
Aug 07, 2007 | 3.500 | 3.520 | 3.200 | 3.270 | 14,515,400 | -0.30(-8.40%) |
Aug 06, 2007 | 3.590 | 3.660 | 3.440 | 3.570 | 4,088,040 | +0.02(+0.56%) |
Aug 03, 2007 | 3.610 | 3.640 | 3.530 | 3.550 | 4,120,965 | -0.05(-1.39%) |
Aug 02, 2007 | 3.660 | 3.670 | 3.540 | 3.600 | 3,673,424 | -0.03(-0.83%) |
Aug 01, 2007 | 3.640 | 3.700 | 3.550 | 3.630 | 4,928,268 | -0.09(-2.42%) |
Jul 31, 2007 | 3.810 | 3.840 | 3.670 | 3.720 | 3,786,147 | -0.02(-0.53%) |
Jul 30, 2007 | 3.620 | 3.770 | 3.580 | 3.740 | 5,687,091 | +0.09(+2.47%) |
Jul 27, 2007 | 3.680 | 3.730 | 3.560 | 3.650 | 4,968,238 | -0.09(-2.41%) |
Jul 26, 2007 | 3.770 | 3.840 | 3.510 | 3.740 | 10,688,789 | -0.16(-4.10%) |
Jul 25, 2007 | 3.990 | 4.000 | 3.770 | 3.900 | 8,602,885 | -0.15(-3.70%) |
Jul 24, 2007 | 4.180 | 4.220 | 4.010 | 4.050 | 4,259,710 | -0.10(-2.41%) |
Jul 23, 2007 | 4.140 | 4.160 | 4.060 | 4.150 | 2,655,500 | +0.02(+0.48%) |
Jul 20, 2007 | 4.220 | 4.230 | 4.100 | 4.130 | 3,495,900 | -0.06(-1.43%) |
Jul 19, 2007 | 4.240 | 4.280 | 4.180 | 4.190 | 4,139,255 | +0.01(+0.24%) |
Jul 18, 2007 | 3.970 | 4.190 | 3.950 | 4.180 | 6,134,276 | +0.23(+5.82%) |
Jul 17, 2007 | 4.020 | 4.080 | 3.950 | 3.950 | 3,457,128 | -0.10(-2.47%) |
Jul 16, 2007 | 4.020 | 4.060 | 3.990 | 4.050 | 3,485,072 | +0.06(+1.50%) |
Jul 13, 2007 | 4.080 | 4.100 | 3.980 | 3.990 | 2,778,800 | -0.08(-1.97%) |
Jul 12, 2007 | 4.040 | 4.120 | 4.040 | 4.070 | 3,311,572 | +0.07(+1.75%) |
Jul 11, 2007 | 4.020 | 4.020 | 3.920 | 4.000 | 3,750,900 | +0.06(+1.52%) |
Jul 10, 2007 | 4.000 | 4.070 | 3.900 | 3.940 | 4,542,028 | -0.06(-1.50%) |
Jul 09, 2007 | 4.140 | 4.200 | 4.000 | 4.000 | 4,149,871 | -0.04(-0.99%) |
Jul 06, 2007 | 4.020 | 4.180 | 3.980 | 4.040 | 5,564,019 | +0.02(+0.50%) |
Jul 05, 2007 | 3.920 | 4.050 | 3.850 | 4.020 | 3,887,000 | +0.27(+7.20%) |
Jul 03, 2007 | 3.770 | 3.800 | 3.730 | 3.750 | 1,131,900 | -0.02(-0.53%) |