Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.886 | 4.917 | 4.778 | 4.886 | 9,652 | -0.02(-0.40%) |
Sep 27, 2007 | 5.019 | 5.029 | 4.906 | 4.906 | 60,873 | -0.11(-2.22%) |
Sep 26, 2007 | 4.971 | 5.018 | 4.965 | 5.018 | 13,361 | +0.05(+0.96%) |
Sep 25, 2007 | 5.019 | 5.019 | 4.970 | 4.970 | 41,882 | -0.05(-0.98%) |
Sep 24, 2007 | 5.002 | 5.019 | 4.931 | 5.019 | 34,211 | +0.10(+2.04%) |
Sep 21, 2007 | 5.012 | 5.013 | 4.888 | 4.919 | 34,942 | -0.07(-1.46%) |
Sep 20, 2007 | 4.808 | 5.019 | 4.808 | 4.992 | 23,674 | +0.14(+2.98%) |
Sep 19, 2007 | 4.724 | 4.847 | 4.699 | 4.847 | 35,532 | +0.13(+2.67%) |
Sep 18, 2007 | 4.697 | 4.724 | 4.697 | 4.721 | 10,211 | +0.02(+0.50%) |
Sep 17, 2007 | 4.576 | 4.938 | 4.554 | 4.697 | 72,903 | +0.06(+1.19%) |
Sep 14, 2007 | 4.621 | 4.642 | 4.611 | 4.642 | 25,910 | +0.01(+0.13%) |
Sep 13, 2007 | 4.585 | 4.674 | 4.585 | 4.636 | 26,245 | -0.04(-0.90%) |
Sep 12, 2007 | 4.822 | 4.822 | 4.624 | 4.679 | 166,169 | -0.16(-3.37%) |
Sep 11, 2007 | 4.854 | 4.855 | 4.842 | 4.842 | 16,856 | -0.01(-0.22%) |
Sep 10, 2007 | 4.843 | 4.853 | 4.832 | 4.853 | 12,599 | -0.08(-1.58%) |
Sep 07, 2007 | 4.973 | 5.008 | 4.931 | 4.931 | 26,021 | -0.03(-0.52%) |
Sep 06, 2007 | 4.943 | 5.018 | 4.943 | 4.956 | 21,723 | +0.00(+0.04%) |
Sep 05, 2007 | 5.056 | 5.056 | 4.946 | 4.954 | 52,328 | -0.10(-2.06%) |
Sep 04, 2007 | 4.974 | 5.204 | 4.826 | 5.059 | 69,570 | -0.15(-2.84%) |
Aug 31, 2007 | 5.044 | 5.206 | 5.019 | 5.206 | 56,839 | +0.19(+3.73%) |
Aug 30, 2007 | 5.039 | 5.039 | 4.922 | 5.019 | 41,049 | -0.01(-0.27%) |
Aug 29, 2007 | 5.028 | 5.039 | 4.997 | 5.033 | 20,748 | +0.05(+1.02%) |
Aug 28, 2007 | 5.214 | 5.214 | 4.950 | 4.982 | 58,688 | -0.04(-0.74%) |
Aug 27, 2007 | 5.019 | 5.019 | 4.924 | 5.019 | 59,491 | +0.02(+0.49%) |
Aug 24, 2007 | 4.891 | 4.997 | 4.784 | 4.995 | 99,433 | +0.10(+2.12%) |
Aug 23, 2007 | 4.724 | 4.906 | 4.626 | 4.891 | 65,994 | +0.20(+4.20%) |
Aug 22, 2007 | 4.721 | 4.724 | 4.633 | 4.694 | 102,695 | -0.03(-0.58%) |
Aug 21, 2007 | 4.474 | 4.721 | 4.458 | 4.721 | 130,840 | +0.07(+1.57%) |
Aug 20, 2007 | 4.527 | 4.709 | 4.527 | 4.648 | 69,245 | +0.22(+4.96%) |
Aug 17, 2007 | 4.232 | 4.616 | 4.232 | 4.429 | 71,084 | +0.13(+3.08%) |
Aug 16, 2007 | 4.341 | 4.425 | 4.158 | 4.296 | 83,074 | -0.13(-2.99%) |
Aug 15, 2007 | 4.380 | 4.429 | 4.380 | 4.429 | 13,209 | +0.05(+1.12%) |
Aug 14, 2007 | 4.156 | 4.527 | 4.156 | 4.380 | 47,552 | -0.03(-0.78%) |
Aug 13, 2007 | 3.740 | 4.472 | 3.740 | 4.414 | 382,259 | +0.27(+6.51%) |
Aug 10, 2007 | 4.324 | 4.330 | 3.938 | 4.144 | 201,437 | -0.18(-4.18%) |
Aug 09, 2007 | 4.527 | 4.527 | 4.286 | 4.325 | 31,061 | -0.07(-1.64%) |
Aug 08, 2007 | 4.258 | 4.399 | 4.257 | 4.397 | 86,569 | -0.10(-2.22%) |
Aug 07, 2007 | 4.429 | 4.517 | 4.354 | 4.497 | 105,154 | +0.09(+1.93%) |
Aug 06, 2007 | 4.183 | 4.525 | 4.182 | 4.412 | 424,883 | +0.33(+8.18%) |
Aug 03, 2007 | 4.040 | 4.200 | 3.671 | 4.078 | 171,046 | +0.09(+2.19%) |
Aug 02, 2007 | 3.949 | 3.991 | 3.848 | 3.991 | 58,841 | +0.15(+3.97%) |
Aug 01, 2007 | 3.740 | 3.887 | 3.692 | 3.838 | 49,401 | +0.11(+2.90%) |
Jul 31, 2007 | 3.750 | 3.988 | 3.704 | 3.730 | 14,529 | +0.03(+0.69%) |
Jul 30, 2007 | 3.861 | 3.861 | 3.691 | 3.704 | 53,689 | -0.05(-1.21%) |
Jul 27, 2007 | 3.710 | 3.828 | 3.691 | 3.750 | 44,920 | +0.03(+0.93%) |
Jul 26, 2007 | 3.769 | 3.769 | 3.715 | 3.715 | 47,857 | -0.05(-1.23%) |
Jul 25, 2007 | 3.858 | 3.983 | 3.741 | 3.762 | 43,203 | -0.11(-2.75%) |
Jul 24, 2007 | 3.956 | 3.956 | 3.868 | 3.868 | 74,437 | -0.06(-1.55%) |
Jul 23, 2007 | 3.888 | 3.937 | 3.888 | 3.929 | 21,581 | +0.04(+1.14%) |
Jul 20, 2007 | 3.935 | 3.935 | 3.868 | 3.885 | 31,569 | -0.05(-1.32%) |
Jul 19, 2007 | 3.937 | 3.940 | 3.879 | 3.937 | 46,942 | -0.03(-0.84%) |
Jul 18, 2007 | 4.134 | 4.136 | 3.967 | 3.970 | 83,338 | -0.17(-4.02%) |
Jul 17, 2007 | 4.160 | 4.161 | 4.136 | 4.136 | 24,741 | -0.02(-0.59%) |
Jul 16, 2007 | 4.173 | 4.173 | 4.137 | 4.161 | 46,770 | -0.02(-0.40%) |
Jul 13, 2007 | 4.193 | 4.193 | 4.158 | 4.178 | 67,589 | -0.01(-0.35%) |
Jul 12, 2007 | 4.198 | 4.202 | 4.183 | 4.193 | 105,184 | +0.02(+0.38%) |
Jul 11, 2007 | 4.232 | 4.232 | 4.137 | 4.177 | 87,535 | -0.00(-0.05%) |
Jul 10, 2007 | 4.213 | 4.232 | 4.154 | 4.179 | 43,295 | -0.00(-0.09%) |
Jul 09, 2007 | 4.109 | 4.279 | 4.109 | 4.183 | 27,627 | +0.08(+1.93%) |
Jul 06, 2007 | 3.939 | 4.126 | 3.878 | 4.104 | 51,606 | -0.02(-0.51%) |
Jul 05, 2007 | 4.134 | 4.134 | 4.125 | 4.125 | 58,770 | -0.00(-0.12%) |
Jul 03, 2007 | 3.993 | 4.130 | 3.993 | 4.130 | 30,614 | +0.22(+5.56%) |