Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.560 | 4.620 | 4.560 | 4.620 | 3,512 | +0.04(+0.87%) |
Sep 27, 2007 | 4.630 | 4.630 | 4.580 | 4.580 | 3,323 | +0.00(+0.02%) |
Sep 26, 2007 | 4.579 | 4.579 | 4.579 | 4.579 | 200 | +0.04(+0.86%) |
Sep 25, 2007 | 4.500 | 4.560 | 4.500 | 4.540 | 1,200 | +0.07(+1.57%) |
Sep 24, 2007 | 4.500 | 4.650 | 4.470 | 4.470 | 10,313 | -0.08(-1.76%) |
Sep 21, 2007 | 4.340 | 4.550 | 4.180 | 4.550 | 45,414 | +0.34(+8.08%) |
Sep 20, 2007 | 4.070 | 4.240 | 4.000 | 4.210 | 251,300 | +0.11(+2.68%) |
Sep 19, 2007 | 4.250 | 4.250 | 4.100 | 4.100 | 6,300 | +0.00(+0.00%) |
Sep 18, 2007 | 4.150 | 4.150 | 4.050 | 4.100 | 6,700 | -0.07(-1.68%) |
Sep 17, 2007 | 4.170 | 4.250 | 4.170 | 4.170 | 13,286 | -0.03(-0.71%) |
Sep 14, 2007 | 4.240 | 4.240 | 4.200 | 4.200 | 600 | -0.05(-1.18%) |
Sep 13, 2007 | 4.130 | 4.250 | 4.050 | 4.250 | 10,800 | +0.03(+0.71%) |
Sep 12, 2007 | 4.060 | 4.350 | 4.050 | 4.220 | 113,101 | -0.03(-0.71%) |
Sep 11, 2007 | 4.100 | 4.300 | 3.950 | 4.250 | 803,500 | +0.19(+4.68%) |
Sep 10, 2007 | 4.330 | 4.330 | 4.000 | 4.060 | 49,860 | -0.19(-4.47%) |
Sep 07, 2007 | 4.300 | 4.300 | 4.240 | 4.250 | 7,092 | -0.06(-1.39%) |
Sep 06, 2007 | 4.300 | 4.350 | 4.300 | 4.310 | 5,200 | -0.04(-0.92%) |
Sep 05, 2007 | 4.270 | 4.540 | 4.250 | 4.350 | 18,550 | -0.15(-3.33%) |
Sep 04, 2007 | 4.490 | 4.560 | 4.250 | 4.500 | 156,142 | +0.00(+0.00%) |
Aug 31, 2007 | 4.500 | 4.550 | 4.420 | 4.500 | 50,299 | +0.00(+0.00%) |
Aug 30, 2007 | 4.450 | 4.550 | 4.400 | 4.500 | 19,280 | -0.03(-0.66%) |
Aug 29, 2007 | 4.600 | 4.990 | 4.330 | 4.530 | 16,280 | -0.04(-0.88%) |
Aug 28, 2007 | 4.490 | 4.690 | 4.460 | 4.570 | 14,900 | +0.00(+0.00%) |
Aug 27, 2007 | 5.500 | 5.500 | 4.410 | 4.570 | 20,220 | +0.07(+1.56%) |
Aug 24, 2007 | 4.490 | 4.550 | 4.490 | 4.500 | 31,422 | +0.00(+0.00%) |
Aug 23, 2007 | 4.500 | 4.500 | 4.500 | 4.500 | 2,356 | +0.00(+0.00%) |
Aug 22, 2007 | 4.400 | 4.550 | 4.400 | 4.500 | 62,384 | +0.01(+0.22%) |
Aug 21, 2007 | 4.520 | 4.520 | 3.910 | 4.490 | 164,456 | -0.01(-0.22%) |
Aug 20, 2007 | 4.660 | 4.698 | 4.470 | 4.500 | 5,200 | -0.21(-4.46%) |
Aug 17, 2007 | 4.740 | 4.780 | 4.660 | 4.710 | 17,641 | +0.01(+0.21%) |
Aug 16, 2007 | 4.780 | 4.800 | 4.700 | 4.700 | 6,259 | -0.10(-2.08%) |
Aug 15, 2007 | 4.980 | 5.040 | 4.640 | 4.800 | 35,100 | -0.21(-4.19%) |
Aug 14, 2007 | 5.060 | 5.080 | 5.000 | 5.010 | 9,000 | -0.07(-1.38%) |
Aug 13, 2007 | 5.150 | 5.220 | 5.000 | 5.080 | 26,200 | +0.11(+2.21%) |
Aug 10, 2007 | 5.110 | 5.110 | 4.950 | 4.970 | 11,894 | -0.13(-2.55%) |
Aug 09, 2007 | 5.100 | 5.350 | 5.030 | 5.100 | 33,918 | -0.20(-3.77%) |
Aug 08, 2007 | 5.280 | 5.300 | 5.150 | 5.300 | 6,100 | +0.12(+2.22%) |
Aug 07, 2007 | 5.200 | 5.200 | 5.120 | 5.185 | 110,900 | +0.06(+1.27%) |
Aug 06, 2007 | 5.090 | 5.140 | 5.090 | 5.120 | 4,700 | -0.04(-0.78%) |
Aug 03, 2007 | 5.160 | 5.180 | 5.150 | 5.160 | 400 | -0.08(-1.53%) |
Aug 02, 2007 | 5.190 | 5.240 | 5.190 | 5.240 | 16,700 | +0.09(+1.75%) |
Aug 01, 2007 | 5.180 | 5.200 | 5.140 | 5.150 | 28,300 | -0.05(-0.96%) |
Jul 31, 2007 | 5.190 | 5.220 | 5.180 | 5.200 | 11,600 | +0.00(+0.00%) |
Jul 30, 2007 | 5.150 | 5.200 | 5.150 | 5.200 | 6,900 | +0.15(+2.97%) |
Jul 27, 2007 | 5.000 | 5.050 | 4.950 | 5.050 | 700 | -0.10(-1.94%) |
Jul 26, 2007 | 5.200 | 5.200 | 5.150 | 5.150 | 15,201 | -0.09(-1.72%) |
Jul 25, 2007 | 5.260 | 5.290 | 5.240 | 5.240 | 11,117 | -0.01(-0.19%) |
Jul 24, 2007 | 5.240 | 5.250 | 5.240 | 5.250 | 5,000 | +0.04(+0.77%) |
Jul 23, 2007 | 5.270 | 5.700 | 5.210 | 5.210 | 6,189 | +0.01(+0.19%) |
Jul 20, 2007 | 5.000 | 5.200 | 4.940 | 5.200 | 700 | +0.14(+2.77%) |
Jul 19, 2007 | 5.250 | 5.250 | 5.060 | 5.060 | 13,300 | -0.09(-1.75%) |
Jul 18, 2007 | 5.160 | 5.180 | 5.150 | 5.150 | 2,300 | -0.15(-2.83%) |
Jul 17, 2007 | 5.250 | 5.300 | 5.250 | 5.300 | 1,100 | +0.14(+2.71%) |
Jul 16, 2007 | 5.170 | 5.280 | 5.150 | 5.160 | 7,200 | +0.01(+0.19%) |
Jul 13, 2007 | 5.150 | 5.220 | 5.150 | 5.150 | 3,000 | -0.03(-0.58%) |
Jul 12, 2007 | 5.190 | 5.190 | 5.180 | 5.180 | 4,200 | +0.00(+0.00%) |
Jul 11, 2007 | 5.150 | 5.250 | 5.100 | 5.180 | 4,200 | -0.04(-0.77%) |
Jul 10, 2007 | 5.160 | 5.290 | 5.150 | 5.220 | 12,400 | +0.02(+0.38%) |
Jul 09, 2007 | 5.250 | 5.250 | 5.200 | 5.200 | 21,900 | -0.05(-0.95%) |
Jul 06, 2007 | 5.250 | 5.250 | 5.250 | 5.250 | 1,700 | +0.05(+0.96%) |
Jul 05, 2007 | 5.250 | 5.250 | 4.940 | 5.200 | 12,340 | +0.00(+0.00%) |
Jul 03, 2007 | 5.200 | 5.200 | 5.200 | 5.200 | 4,659 | -0.05(-0.95%) |