Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.636 | 4.636 | 4.311 | 4.359 | 732,304 | -0.17(-3.69%) |
Sep 27, 2007 | 4.720 | 4.873 | 4.451 | 4.526 | 1,210,874 | -0.15(-3.10%) |
Sep 26, 2007 | 4.742 | 4.785 | 4.581 | 4.671 | 1,027,001 | +0.11(+2.31%) |
Sep 25, 2007 | 4.258 | 4.596 | 4.175 | 4.566 | 1,157,169 | +0.31(+7.22%) |
Sep 24, 2007 | 4.372 | 4.491 | 4.183 | 4.258 | 1,823,707 | -0.00(-0.10%) |
Sep 21, 2007 | 3.647 | 4.280 | 3.647 | 4.263 | 2,811,340 | +0.66(+18.29%) |
Sep 20, 2007 | 3.617 | 3.731 | 3.537 | 3.603 | 422,588 | +0.04(+1.11%) |
Sep 19, 2007 | 3.463 | 3.603 | 3.436 | 3.564 | 416,899 | +0.11(+3.31%) |
Sep 18, 2007 | 3.384 | 3.476 | 3.340 | 3.450 | 205,491 | +0.07(+2.21%) |
Sep 17, 2007 | 3.458 | 3.494 | 3.362 | 3.375 | 183,645 | -0.04(-1.29%) |
Sep 14, 2007 | 3.340 | 3.533 | 3.318 | 3.419 | 219,600 | +0.07(+2.23%) |
Sep 13, 2007 | 3.406 | 3.476 | 3.322 | 3.344 | 250,549 | -0.01(-0.39%) |
Sep 12, 2007 | 3.423 | 3.423 | 3.344 | 3.357 | 204,808 | -0.06(-1.80%) |
Sep 11, 2007 | 3.419 | 3.463 | 3.340 | 3.419 | 170,446 | +0.06(+1.70%) |
Sep 10, 2007 | 3.480 | 3.502 | 3.340 | 3.362 | 279,905 | -0.13(-3.77%) |
Sep 07, 2007 | 3.507 | 3.586 | 3.476 | 3.494 | 327,011 | -0.06(-1.73%) |
Sep 06, 2007 | 3.581 | 3.621 | 3.533 | 3.555 | 192,975 | -0.01(-0.37%) |
Sep 05, 2007 | 3.669 | 3.744 | 3.559 | 3.568 | 258,286 | -0.15(-3.91%) |
Sep 04, 2007 | 3.551 | 3.713 | 3.524 | 3.713 | 347,947 | +0.16(+4.45%) |
Aug 31, 2007 | 3.581 | 3.603 | 3.515 | 3.555 | 149,965 | +0.04(+1.25%) |
Aug 30, 2007 | 3.537 | 3.617 | 3.476 | 3.511 | 157,702 | -0.05(-1.36%) |
Aug 29, 2007 | 3.537 | 3.621 | 3.489 | 3.559 | 205,491 | +0.04(+1.25%) |
Aug 28, 2007 | 3.537 | 3.586 | 3.472 | 3.515 | 272,168 | -0.13(-3.50%) |
Aug 27, 2007 | 3.625 | 3.713 | 3.524 | 3.643 | 304,254 | +0.02(+0.48%) |
Aug 24, 2007 | 3.502 | 3.669 | 3.406 | 3.625 | 396,873 | +0.11(+3.12%) |
Aug 23, 2007 | 3.718 | 3.748 | 3.406 | 3.515 | 646,967 | -0.17(-4.53%) |
Aug 22, 2007 | 3.630 | 3.713 | 3.581 | 3.682 | 374,344 | +0.14(+3.97%) |
Aug 21, 2007 | 3.498 | 3.691 | 3.472 | 3.542 | 365,014 | +0.04(+1.13%) |
Aug 20, 2007 | 3.318 | 3.586 | 3.305 | 3.502 | 443,524 | +0.21(+6.27%) |
Aug 17, 2007 | 3.384 | 3.401 | 3.234 | 3.296 | 332,245 | +0.03(+0.94%) |
Aug 16, 2007 | 3.388 | 3.489 | 3.155 | 3.265 | 966,697 | -0.17(-4.99%) |
Aug 15, 2007 | 3.472 | 3.581 | 3.428 | 3.436 | 466,053 | -0.04(-1.01%) |
Aug 14, 2007 | 3.801 | 3.823 | 3.472 | 3.472 | 273,305 | -0.26(-7.06%) |
Aug 13, 2007 | 3.823 | 3.955 | 3.612 | 3.735 | 586,663 | -0.02(-0.58%) |
Aug 10, 2007 | 3.428 | 3.819 | 3.362 | 3.757 | 1,157,396 | +0.28(+8.09%) |
Aug 09, 2007 | 3.726 | 3.797 | 3.432 | 3.476 | 1,706,966 | -0.32(-8.34%) |
Aug 08, 2007 | 3.801 | 3.920 | 3.735 | 3.792 | 854,735 | -0.01(-0.23%) |
Aug 07, 2007 | 3.959 | 3.959 | 3.740 | 3.801 | 349,540 | -0.10(-2.48%) |
Aug 06, 2007 | 3.823 | 3.911 | 3.617 | 3.898 | 691,798 | +0.03(+0.80%) |
Aug 03, 2007 | 3.893 | 4.214 | 3.858 | 3.867 | 1,321,698 | -0.35(-8.24%) |
Aug 02, 2007 | 4.161 | 4.333 | 4.153 | 4.214 | 497,230 | +0.06(+1.48%) |
Aug 01, 2007 | 4.210 | 4.214 | 4.087 | 4.153 | 403,473 | -0.09(-2.17%) |
Jul 31, 2007 | 4.293 | 4.394 | 4.245 | 4.245 | 629,217 | +0.01(+0.21%) |
Jul 30, 2007 | 3.990 | 4.289 | 3.990 | 4.236 | 726,160 | +0.11(+2.66%) |
Jul 27, 2007 | 4.175 | 4.320 | 3.885 | 4.126 | 1,816,530 | -0.19(-4.48%) |
Jul 26, 2007 | 4.614 | 4.636 | 4.197 | 4.320 | 1,457,573 | -0.35(-7.44%) |
Jul 25, 2007 | 5.295 | 5.326 | 4.548 | 4.667 | 2,108,881 | -0.62(-11.65%) |
Jul 24, 2007 | 5.453 | 5.506 | 5.194 | 5.282 | 433,739 | -0.19(-3.53%) |
Jul 23, 2007 | 5.431 | 5.603 | 5.409 | 5.475 | 536,143 | +0.07(+1.38%) |
Jul 20, 2007 | 5.352 | 5.467 | 5.278 | 5.401 | 494,726 | +0.10(+1.82%) |
Jul 19, 2007 | 5.357 | 5.467 | 5.269 | 5.304 | 630,355 | +0.02(+0.42%) |
Jul 18, 2007 | 5.212 | 5.304 | 5.185 | 5.282 | 318,818 | -0.01(-0.17%) |
Jul 17, 2007 | 5.387 | 5.387 | 5.273 | 5.291 | 275,581 | -0.00(-0.08%) |
Jul 16, 2007 | 5.374 | 5.383 | 5.273 | 5.295 | 166,350 | -0.07(-1.31%) |
Jul 13, 2007 | 5.387 | 5.387 | 5.308 | 5.365 | 332,927 | +0.00(+0.00%) |
Jul 12, 2007 | 5.269 | 5.405 | 5.251 | 5.365 | 501,781 | +0.10(+1.83%) |
Jul 11, 2007 | 5.273 | 5.282 | 5.163 | 5.269 | 431,463 | +0.00(+0.08%) |
Jul 10, 2007 | 5.273 | 5.330 | 5.238 | 5.264 | 312,447 | -0.01(-0.17%) |
Jul 09, 2007 | 5.387 | 5.440 | 5.212 | 5.273 | 550,480 | -0.04(-0.74%) |
Jul 06, 2007 | 5.383 | 5.383 | 5.300 | 5.313 | 491,540 | -0.01(-0.17%) |
Jul 05, 2007 | 5.317 | 5.339 | 5.172 | 5.322 | 439,200 | +0.02(+0.33%) |
Jul 03, 2007 | 5.220 | 5.374 | 5.212 | 5.304 | 520,896 | +0.14(+2.64%) |