Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.326 | 4.352 | 4.319 | 4.352 | 7,261 | +0.01(+0.32%) |
Sep 27, 2007 | 4.310 | 4.356 | 4.310 | 4.338 | 7,987 | +0.04(+0.90%) |
Sep 26, 2007 | 4.253 | 4.301 | 4.196 | 4.299 | 16,701 | +0.05(+1.17%) |
Sep 25, 2007 | 4.250 | 4.250 | 4.214 | 4.250 | 6,535 | +0.03(+0.72%) |
Sep 24, 2007 | 4.272 | 4.272 | 4.219 | 4.219 | 16,701 | -0.08(-1.95%) |
Sep 21, 2007 | 4.330 | 4.331 | 4.303 | 4.303 | 13,796 | -0.06(-1.39%) |
Sep 20, 2007 | 4.379 | 4.379 | 4.364 | 4.364 | 2,904 | -0.08(-1.89%) |
Sep 19, 2007 | 4.448 | 4.448 | 4.448 | 4.448 | 726 | +0.06(+1.35%) |
Sep 18, 2007 | 4.258 | 4.407 | 4.258 | 4.389 | 16,701 | +0.12(+2.81%) |
Sep 17, 2007 | 4.295 | 4.308 | 4.269 | 4.269 | 14,523 | -0.10(-2.36%) |
Sep 14, 2007 | 4.310 | 4.372 | 4.310 | 4.372 | 9,440 | -0.01(-0.22%) |
Sep 13, 2007 | 4.357 | 4.382 | 4.354 | 4.382 | 7,261 | +0.05(+1.08%) |
Sep 12, 2007 | 4.310 | 4.342 | 4.292 | 4.335 | 12,344 | -0.11(-2.51%) |
Sep 11, 2007 | 4.469 | 4.469 | 4.447 | 4.447 | 2,904 | +0.01(+0.28%) |
Sep 10, 2007 | 4.456 | 4.456 | 4.379 | 4.434 | 11,618 | +0.04(+0.97%) |
Sep 07, 2007 | 4.399 | 4.399 | 4.392 | 4.392 | 2,904 | -0.12(-2.63%) |
Sep 06, 2007 | 4.476 | 4.524 | 4.476 | 4.510 | 11,618 | +0.06(+1.33%) |
Sep 05, 2007 | 4.462 | 4.462 | 4.433 | 4.451 | 11,618 | -0.15(-3.29%) |
Sep 04, 2007 | 4.518 | 4.602 | 4.518 | 4.602 | 15,975 | -0.00(-0.03%) |
Aug 31, 2007 | 4.554 | 4.612 | 4.554 | 4.604 | 14,523 | +0.18(+4.18%) |
Aug 30, 2007 | 4.338 | 4.427 | 4.338 | 4.419 | 35,581 | -0.08(-1.71%) |
Aug 29, 2007 | 4.393 | 4.496 | 4.393 | 4.496 | 13,070 | +0.12(+2.71%) |
Aug 28, 2007 | 4.527 | 4.527 | 4.378 | 4.378 | 29,772 | -0.30(-6.33%) |
Aug 27, 2007 | 4.626 | 4.699 | 4.609 | 4.674 | 18,153 | +0.16(+3.51%) |
Aug 24, 2007 | 4.427 | 4.516 | 4.376 | 4.516 | 62,449 | +0.04(+0.83%) |
Aug 23, 2007 | 4.448 | 4.498 | 4.441 | 4.478 | 29,772 | +0.17(+4.06%) |
Aug 22, 2007 | 4.255 | 4.323 | 4.255 | 4.303 | 13,796 | +0.16(+3.82%) |
Aug 21, 2007 | 4.122 | 4.145 | 4.122 | 4.145 | 9,440 | -0.07(-1.63%) |
Aug 20, 2007 | 4.166 | 4.265 | 4.105 | 4.214 | 24,689 | +0.15(+3.73%) |
Aug 17, 2007 | 4.097 | 4.193 | 3.996 | 4.062 | 30,498 | +0.16(+4.06%) |
Aug 16, 2007 | 3.878 | 3.904 | 3.828 | 3.904 | 13,070 | -0.40(-9.22%) |
Aug 15, 2007 | 4.312 | 4.372 | 4.301 | 4.301 | 16,701 | +0.05(+1.23%) |
Aug 14, 2007 | 4.297 | 4.297 | 4.248 | 4.248 | 7,261 | -0.10(-2.40%) |
Aug 13, 2007 | 4.393 | 4.407 | 4.353 | 4.353 | 15,249 | -0.00(-0.03%) |
Aug 10, 2007 | 4.309 | 4.381 | 4.294 | 4.354 | 17,427 | -0.06(-1.40%) |
Aug 09, 2007 | 4.456 | 4.476 | 4.387 | 4.416 | 39,212 | -0.15(-3.32%) |
Aug 08, 2007 | 4.480 | 4.568 | 4.480 | 4.568 | 23,236 | +0.22(+5.13%) |
Aug 07, 2007 | 4.338 | 4.345 | 4.309 | 4.345 | 7,261 | +0.05(+1.09%) |
Aug 06, 2007 | 4.258 | 4.299 | 4.258 | 4.298 | 16,701 | +0.02(+0.47%) |
Aug 03, 2007 | 4.283 | 4.385 | 4.278 | 4.278 | 10,166 | -0.11(-2.44%) |
Aug 02, 2007 | 4.334 | 4.385 | 4.324 | 4.385 | 28,320 | +0.12(+2.91%) |
Aug 01, 2007 | 4.269 | 4.275 | 4.218 | 4.261 | 10,892 | -0.14(-3.22%) |
Jul 31, 2007 | 4.503 | 4.506 | 4.393 | 4.403 | 33,403 | -0.12(-2.68%) |
Jul 30, 2007 | 4.466 | 4.527 | 4.407 | 4.524 | 62,449 | +0.03(+0.77%) |
Jul 27, 2007 | 4.579 | 4.587 | 4.484 | 4.489 | 83,507 | -0.24(-5.15%) |
Jul 26, 2007 | 4.820 | 4.835 | 4.675 | 4.733 | 33,403 | -0.29(-5.78%) |
Jul 25, 2007 | 5.040 | 5.040 | 5.014 | 5.024 | 5,809 | -0.11(-2.12%) |
Jul 24, 2007 | 5.214 | 5.215 | 5.113 | 5.133 | 727,607 | -0.14(-2.69%) |
Jul 23, 2007 | 5.298 | 5.298 | 5.274 | 5.274 | 10,892 | -0.04(-0.67%) |
Jul 20, 2007 | 5.367 | 5.367 | 5.301 | 5.310 | 20,332 | -0.08(-1.56%) |
Jul 19, 2007 | 5.390 | 5.424 | 5.390 | 5.394 | 21,784 | +0.12(+2.24%) |
Jul 18, 2007 | 5.287 | 5.309 | 5.266 | 5.276 | 25,415 | -0.09(-1.74%) |
Jul 17, 2007 | 5.378 | 5.387 | 5.334 | 5.369 | 21,784 | -0.02(-0.36%) |
Jul 16, 2007 | 5.372 | 5.390 | 5.372 | 5.389 | 2,904 | +0.11(+2.17%) |
Jul 13, 2007 | 5.306 | 5.306 | 5.274 | 5.274 | 21,784 | -0.14(-2.59%) |
Jul 12, 2007 | 5.332 | 5.415 | 5.273 | 5.415 | 18,880 | +0.04(+0.74%) |
Jul 11, 2007 | 5.332 | 5.375 | 5.314 | 5.375 | 17,427 | +0.03(+0.59%) |
Jul 10, 2007 | 5.397 | 5.397 | 5.343 | 5.343 | 5,809 | -0.04(-0.72%) |
Jul 09, 2007 | 5.382 | 5.382 | 5.382 | 5.382 | 1,452 | -0.01(-0.20%) |
Jul 06, 2007 | 5.400 | 5.453 | 5.371 | 5.393 | 25,415 | +0.07(+1.29%) |
Jul 05, 2007 | 5.340 | 5.340 | 5.290 | 5.324 | 15,249 | +0.08(+1.60%) |
Jul 03, 2007 | 5.240 | 5.240 | 5.240 | 5.240 | 726 | +0.02(+0.32%) |