Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.733 | 3.754 | 3.717 | 3.745 | 794,315 | +0.03(+0.76%) |
Sep 27, 2007 | 3.723 | 3.736 | 3.714 | 3.717 | 459,158 | -0.00(-0.08%) |
Sep 26, 2007 | 3.708 | 3.754 | 3.708 | 3.720 | 678,323 | -0.00(-0.08%) |
Sep 25, 2007 | 3.705 | 3.726 | 3.683 | 3.723 | 768,361 | +0.02(+0.42%) |
Sep 24, 2007 | 3.695 | 3.739 | 3.683 | 3.708 | 644,359 | -0.01(-0.25%) |
Sep 21, 2007 | 3.683 | 3.723 | 3.683 | 3.717 | 550,797 | +0.03(+0.93%) |
Sep 20, 2007 | 3.726 | 3.736 | 3.683 | 3.683 | 766,438 | -0.05(-1.42%) |
Sep 19, 2007 | 3.723 | 3.786 | 3.723 | 3.736 | 826,036 | +0.02(+0.59%) |
Sep 18, 2007 | 3.627 | 3.736 | 3.627 | 3.714 | 982,400 | +0.06(+1.54%) |
Sep 17, 2007 | 3.658 | 3.673 | 3.623 | 3.658 | 516,724 | -0.01(-0.34%) |
Sep 14, 2007 | 3.683 | 3.683 | 3.648 | 3.670 | 618,405 | -0.03(-0.93%) |
Sep 13, 2007 | 3.733 | 3.758 | 3.698 | 3.705 | 821,230 | -0.03(-0.84%) |
Sep 12, 2007 | 3.701 | 3.776 | 3.698 | 3.736 | 566,818 | -0.10(-2.52%) |
Sep 11, 2007 | 3.823 | 3.845 | 3.808 | 3.833 | 577,712 | +0.01(+0.33%) |
Sep 10, 2007 | 3.886 | 3.886 | 3.801 | 3.820 | 667,750 | -0.02(-0.65%) |
Sep 07, 2007 | 3.889 | 3.895 | 3.845 | 3.845 | 636,669 | -0.08(-2.14%) |
Sep 06, 2007 | 3.951 | 3.951 | 3.870 | 3.929 | 861,602 | -0.10(-2.40%) |
Sep 05, 2007 | 3.851 | 4.026 | 3.817 | 4.026 | 1,280,388 | +0.14(+3.70%) |
Sep 04, 2007 | 3.804 | 3.908 | 3.801 | 3.882 | 816,744 | +0.07(+1.97%) |
Aug 31, 2007 | 3.767 | 3.820 | 3.767 | 3.808 | 606,550 | +0.06(+1.58%) |
Aug 30, 2007 | 3.745 | 3.758 | 3.726 | 3.748 | 730,231 | -0.02(-0.50%) |
Aug 29, 2007 | 3.720 | 3.779 | 3.720 | 3.767 | 482,228 | +0.04(+1.17%) |
Aug 28, 2007 | 3.733 | 3.786 | 3.720 | 3.723 | 837,891 | -0.04(-1.16%) |
Aug 27, 2007 | 3.792 | 3.808 | 3.754 | 3.767 | 562,653 | -0.04(-1.07%) |
Aug 24, 2007 | 3.748 | 3.829 | 3.748 | 3.808 | 517,474 | +0.05(+1.24%) |
Aug 23, 2007 | 3.783 | 3.820 | 3.742 | 3.761 | 672,876 | +0.02(+0.50%) |
Aug 22, 2007 | 3.745 | 3.792 | 3.717 | 3.742 | 1,294,486 | +0.06(+1.61%) |
Aug 21, 2007 | 3.639 | 3.711 | 3.614 | 3.683 | 1,141,647 | +0.04(+1.20%) |
Aug 20, 2007 | 3.561 | 3.661 | 3.558 | 3.639 | 1,198,682 | +0.09(+2.55%) |
Aug 17, 2007 | 3.433 | 3.580 | 3.414 | 3.548 | 1,210,537 | +0.20(+5.87%) |
Aug 16, 2007 | 3.386 | 3.396 | 3.121 | 3.352 | 2,596,663 | -0.08(-2.45%) |
Aug 15, 2007 | 3.449 | 3.508 | 3.436 | 3.436 | 1,074,680 | -0.09(-2.57%) |
Aug 14, 2007 | 3.589 | 3.598 | 3.527 | 3.527 | 911,587 | -0.07(-1.99%) |
Aug 13, 2007 | 3.589 | 3.633 | 3.589 | 3.598 | 688,897 | +0.02(+0.70%) |
Aug 10, 2007 | 3.577 | 3.602 | 3.502 | 3.573 | 1,445,083 | -0.05(-1.46%) |
Aug 09, 2007 | 3.605 | 3.714 | 3.433 | 3.627 | 915,753 | -0.06(-1.61%) |
Aug 08, 2007 | 3.683 | 3.713 | 3.667 | 3.686 | 985,283 | -0.00(-0.08%) |
Aug 07, 2007 | 3.689 | 3.698 | 3.661 | 3.689 | 966,379 | -0.02(-0.50%) |
Aug 06, 2007 | 3.783 | 3.792 | 3.648 | 3.708 | 1,240,656 | -0.09(-2.32%) |
Aug 03, 2007 | 3.808 | 3.823 | 3.792 | 3.796 | 477,742 | -0.03(-0.71%) |
Aug 02, 2007 | 3.817 | 3.842 | 3.809 | 3.823 | 451,147 | -0.01(-0.33%) |
Aug 01, 2007 | 3.826 | 3.870 | 3.779 | 3.836 | 796,558 | -0.04(-1.05%) |
Jul 31, 2007 | 3.870 | 3.886 | 3.854 | 3.876 | 545,671 | +0.03(+0.81%) |
Jul 30, 2007 | 3.826 | 3.854 | 3.823 | 3.845 | 442,176 | +0.02(+0.49%) |
Jul 27, 2007 | 3.854 | 3.857 | 3.811 | 3.826 | 881,789 | -0.02(-0.57%) |
Jul 26, 2007 | 3.808 | 3.879 | 3.776 | 3.848 | 1,313,071 | -0.05(-1.36%) |
Jul 25, 2007 | 3.914 | 3.945 | 3.861 | 3.901 | 1,139,725 | -0.02(-0.64%) |
Jul 24, 2007 | 3.964 | 3.964 | 3.917 | 3.926 | 901,334 | -0.06(-1.49%) |
Jul 23, 2007 | 4.001 | 4.020 | 3.985 | 3.985 | 592,452 | -0.01(-0.23%) |
Jul 20, 2007 | 4.007 | 4.017 | 3.976 | 3.995 | 589,568 | -0.02(-0.39%) |
Jul 19, 2007 | 4.010 | 4.035 | 4.010 | 4.010 | 451,147 | +0.00(+0.00%) |
Jul 18, 2007 | 4.004 | 4.032 | 4.004 | 4.010 | 891,401 | -0.01(-0.23%) |
Jul 17, 2007 | 3.995 | 4.038 | 3.976 | 4.020 | 899,091 | -0.00(-0.08%) |
Jul 16, 2007 | 4.032 | 4.057 | 4.014 | 4.023 | 929,851 | -0.03(-0.77%) |
Jul 13, 2007 | 4.073 | 4.082 | 4.045 | 4.054 | 611,997 | -0.03(-0.69%) |
Jul 12, 2007 | 4.135 | 4.135 | 4.076 | 4.082 | 493,443 | +0.02(+0.62%) |
Jul 11, 2007 | 4.076 | 4.098 | 4.057 | 4.057 | 870,894 | -0.02(-0.38%) |
Jul 10, 2007 | 4.138 | 4.141 | 4.073 | 4.073 | 600,782 | -0.07(-1.58%) |
Jul 09, 2007 | 4.160 | 4.195 | 4.117 | 4.138 | 905,499 | -0.02(-0.45%) |
Jul 06, 2007 | 4.135 | 4.157 | 4.117 | 4.157 | 364,955 | +0.02(+0.60%) |
Jul 05, 2007 | 4.182 | 4.188 | 4.123 | 4.132 | 427,437 | -0.05(-1.19%) |
Jul 03, 2007 | 4.182 | 4.182 | 4.160 | 4.182 | 512,988 | +0.04(+0.90%) |