Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.500 | 4.640 | 4.450 | 4.640 | 8,436 | +0.26(+5.94%) |
Sep 27, 2007 | 4.350 | 4.380 | 4.260 | 4.380 | 3,400 | +0.11(+2.58%) |
Sep 26, 2007 | 4.470 | 4.470 | 4.240 | 4.270 | 18,764 | -0.23(-5.11%) |
Sep 25, 2007 | 4.480 | 4.500 | 4.420 | 4.500 | 50,062 | +0.00(+0.00%) |
Sep 24, 2007 | 4.600 | 4.610 | 4.450 | 4.500 | 198,010 | -0.10(-2.17%) |
Sep 21, 2007 | 4.700 | 4.700 | 4.540 | 4.600 | 5,491 | -0.15(-3.16%) |
Sep 20, 2007 | 4.730 | 4.890 | 4.700 | 4.750 | 36,890 | +0.08(+1.71%) |
Sep 19, 2007 | 4.760 | 4.820 | 4.600 | 4.670 | 11,000 | -0.14(-2.91%) |
Sep 18, 2007 | 4.870 | 4.870 | 4.730 | 4.810 | 7,830 | -0.06(-1.23%) |
Sep 17, 2007 | 5.120 | 5.120 | 4.870 | 4.870 | 5,520 | -0.06(-1.22%) |
Sep 14, 2007 | 4.970 | 5.090 | 4.850 | 4.930 | 25,676 | -0.01(-0.20%) |
Sep 13, 2007 | 4.840 | 4.940 | 4.840 | 4.940 | 900 | +0.08(+1.65%) |
Sep 12, 2007 | 4.950 | 4.950 | 4.850 | 4.860 | 7,518 | +0.01(+0.21%) |
Sep 11, 2007 | 4.840 | 4.980 | 4.810 | 4.850 | 8,301 | +0.08(+1.68%) |
Sep 10, 2007 | 4.840 | 4.930 | 4.580 | 4.770 | 18,909 | +0.03(+0.63%) |
Sep 07, 2007 | 4.640 | 4.900 | 4.640 | 4.740 | 15,970 | +0.15(+3.27%) |
Sep 06, 2007 | 4.210 | 4.600 | 4.210 | 4.590 | 36,025 | +0.37(+8.77%) |
Sep 05, 2007 | 4.440 | 4.440 | 4.200 | 4.220 | 84,406 | -0.35(-7.66%) |
Sep 04, 2007 | 4.640 | 4.640 | 4.570 | 4.570 | 979 | +0.03(+0.66%) |
Aug 31, 2007 | 4.590 | 4.610 | 4.470 | 4.540 | 5,979 | +0.07(+1.57%) |
Aug 30, 2007 | 4.740 | 4.740 | 4.400 | 4.470 | 13,200 | -0.05(-1.11%) |
Aug 29, 2007 | 4.450 | 4.610 | 4.400 | 4.520 | 10,402 | +0.03(+0.67%) |
Aug 28, 2007 | 4.580 | 4.600 | 4.490 | 4.490 | 6,665 | -0.02(-0.44%) |
Aug 27, 2007 | 4.300 | 4.510 | 4.170 | 4.510 | 4,300 | +0.17(+3.92%) |
Aug 24, 2007 | 4.150 | 4.360 | 4.140 | 4.340 | 5,600 | +0.22(+5.34%) |
Aug 23, 2007 | 4.150 | 4.190 | 4.100 | 4.120 | 15,100 | -0.08(-1.90%) |
Aug 22, 2007 | 4.450 | 4.450 | 4.200 | 4.200 | 9,750 | -0.13(-3.00%) |
Aug 21, 2007 | 4.430 | 4.430 | 4.220 | 4.330 | 2,600 | -0.11(-2.48%) |
Aug 20, 2007 | 4.080 | 4.750 | 4.080 | 4.440 | 6,230 | -0.14(-3.06%) |
Aug 17, 2007 | 5.600 | 5.600 | 4.520 | 4.580 | 11,100 | +0.15(+3.39%) |
Aug 16, 2007 | 4.500 | 4.520 | 4.330 | 4.430 | 33,800 | -0.24(-5.14%) |
Aug 15, 2007 | 4.610 | 4.710 | 4.610 | 4.670 | 9,700 | +0.06(+1.30%) |
Aug 14, 2007 | 4.800 | 4.850 | 4.570 | 4.610 | 14,900 | -0.29(-5.92%) |
Aug 13, 2007 | 5.050 | 5.100 | 4.860 | 4.900 | 8,200 | -0.20(-3.92%) |
Aug 10, 2007 | 4.840 | 5.130 | 4.840 | 5.100 | 6,725 | +0.20(+4.08%) |
Aug 09, 2007 | 4.800 | 4.910 | 4.800 | 4.900 | 23,300 | -0.10(-2.00%) |
Aug 08, 2007 | 4.800 | 5.200 | 4.800 | 5.000 | 30,841 | +0.21(+4.38%) |
Aug 07, 2007 | 5.000 | 5.000 | 4.730 | 4.790 | 26,200 | -0.05(-1.03%) |
Aug 06, 2007 | 5.000 | 5.000 | 4.800 | 4.840 | 34,436 | +0.00(+0.00%) |
Aug 03, 2007 | 5.000 | 5.000 | 4.800 | 4.840 | 34,436 | -0.04(-0.82%) |
Aug 02, 2007 | 4.850 | 4.970 | 4.840 | 4.880 | 23,717 | +0.03(+0.62%) |
Aug 01, 2007 | 4.760 | 4.850 | 4.710 | 4.850 | 3,636 | -0.05(-1.02%) |
Jul 31, 2007 | 5.100 | 5.100 | 4.900 | 4.900 | 47,030 | -0.10(-2.00%) |
Jul 30, 2007 | 5.060 | 5.060 | 4.970 | 5.000 | 46,656 | +0.10(+2.04%) |
Jul 27, 2007 | 4.850 | 4.940 | 4.770 | 4.900 | 99,262 | +0.05(+1.03%) |
Jul 26, 2007 | 4.860 | 4.920 | 4.750 | 4.850 | 16,050 | +0.18(+3.85%) |
Jul 25, 2007 | 4.750 | 4.750 | 4.670 | 4.670 | 1,800 | -0.38(-7.52%) |
Jul 24, 2007 | 5.050 | 5.050 | 5.050 | 5.050 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 5.310 | 5.310 | 5.050 | 5.050 | 22,507 | -0.45(-8.18%) |
Jul 20, 2007 | 5.480 | 5.500 | 5.450 | 5.500 | 4,400 | +0.03(+0.55%) |
Jul 19, 2007 | 5.490 | 5.600 | 5.470 | 5.470 | 4,550 | -0.01(-0.18%) |
Jul 18, 2007 | 5.300 | 5.480 | 5.240 | 5.480 | 9,966 | +0.20(+3.79%) |
Jul 17, 2007 | 5.440 | 5.440 | 5.280 | 5.280 | 7,050 | -0.15(-2.76%) |
Jul 16, 2007 | 5.450 | 5.500 | 5.430 | 5.430 | 1,650 | -0.04(-0.73%) |
Jul 13, 2007 | 5.940 | 5.940 | 5.360 | 5.470 | 17,118 | -0.16(-2.84%) |
Jul 12, 2007 | 5.670 | 5.800 | 5.630 | 5.630 | 21,433 | +0.16(+2.93%) |
Jul 11, 2007 | 5.300 | 5.580 | 5.300 | 5.470 | 8,468 | +0.01(+0.18%) |
Jul 10, 2007 | 5.200 | 5.790 | 5.200 | 5.460 | 26,700 | +0.31(+6.02%) |
Jul 09, 2007 | 4.600 | 5.150 | 4.590 | 5.150 | 43,303 | +0.56(+12.20%) |
Jul 06, 2007 | 4.670 | 4.710 | 4.570 | 4.590 | 29,011 | +0.03(+0.66%) |
Jul 05, 2007 | 4.520 | 4.690 | 4.520 | 4.560 | 43,795 | -0.16(-3.39%) |
Jul 03, 2007 | 4.630 | 4.720 | 4.630 | 4.720 | 33,625 | +0.08(+1.72%) |