Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 5.880 | 6.150 | 5.800 | 5.890 | 434,887 | -0.05(-0.84%) |
Sep 27, 2007 | 5.680 | 5.940 | 5.640 | 5.940 | 437,363 | +0.22(+3.85%) |
Sep 26, 2007 | 5.550 | 5.930 | 5.550 | 5.720 | 202,961 | +0.22(+4.00%) |
Sep 25, 2007 | 5.260 | 5.530 | 5.260 | 5.500 | 193,841 | +0.13(+2.42%) |
Sep 24, 2007 | 5.500 | 5.500 | 5.320 | 5.370 | 221,041 | -0.13(-2.36%) |
Sep 21, 2007 | 5.800 | 5.900 | 5.420 | 5.500 | 697,827 | +0.45(+8.91%) |
Sep 20, 2007 | 4.850 | 5.500 | 4.850 | 5.050 | 1,096,553 | +0.60(+13.48%) |
Sep 19, 2007 | 4.250 | 4.500 | 4.250 | 4.450 | 263,205 | +0.20(+4.71%) |
Sep 18, 2007 | 4.020 | 4.250 | 4.020 | 4.250 | 238,641 | +0.10(+2.41%) |
Sep 17, 2007 | 4.010 | 4.200 | 4.010 | 4.150 | 128,869 | +0.05(+1.22%) |
Sep 14, 2007 | 4.170 | 4.170 | 4.000 | 4.100 | 13,000 | -0.10(-2.38%) |
Sep 13, 2007 | 4.200 | 4.200 | 4.200 | 4.200 | 4,000 | +0.03(+0.72%) |
Sep 12, 2007 | 4.170 | 4.170 | 4.170 | 4.170 | 23,513 | -0.03(-0.71%) |
Sep 11, 2007 | 4.050 | 4.200 | 4.000 | 4.200 | 22,300 | +0.20(+5.00%) |
Sep 10, 2007 | 4.000 | 4.010 | 4.000 | 4.000 | 49,900 | +0.00(+0.00%) |
Sep 07, 2007 | 4.000 | 4.100 | 4.000 | 4.000 | 32,900 | +0.00(+0.00%) |
Sep 06, 2007 | 3.950 | 4.000 | 3.700 | 4.000 | 127,000 | +0.00(+0.00%) |
Sep 05, 2007 | 4.100 | 4.120 | 4.000 | 4.000 | 5,097 | +0.00(+0.00%) |
Sep 04, 2007 | 3.950 | 4.150 | 3.950 | 4.000 | 19,649 | +0.05(+1.27%) |
Aug 31, 2007 | 3.900 | 3.950 | 3.900 | 3.950 | 167,143 | +0.00(+0.00%) |
Aug 30, 2007 | 3.950 | 4.000 | 3.940 | 3.950 | 15,348 | +0.00(+0.00%) |
Aug 29, 2007 | 3.900 | 4.050 | 3.900 | 3.950 | 59,800 | -0.10(-2.47%) |
Aug 28, 2007 | 3.960 | 4.500 | 3.960 | 4.050 | 439,655 | +0.10(+2.53%) |
Aug 27, 2007 | 3.650 | 3.950 | 3.650 | 3.950 | 91,337 | -0.01(-0.25%) |
Aug 24, 2007 | 3.960 | 3.960 | 3.900 | 3.960 | 10,500 | +0.16(+4.21%) |
Aug 23, 2007 | 3.800 | 3.960 | 3.800 | 3.800 | 19,660 | -0.10(-2.56%) |
Aug 22, 2007 | 3.700 | 3.900 | 3.700 | 3.900 | 125,745 | +0.10(+2.63%) |
Aug 21, 2007 | 3.800 | 3.800 | 3.800 | 3.800 | 235 | +0.08(+2.15%) |
Aug 20, 2007 | 3.700 | 3.720 | 3.500 | 3.720 | 31,300 | -0.08(-2.11%) |
Aug 17, 2007 | 3.810 | 3.900 | 3.700 | 3.800 | 21,966 | -0.01(-0.26%) |
Aug 16, 2007 | 3.740 | 3.810 | 3.590 | 3.810 | 23,000 | -0.19(-4.75%) |
Aug 15, 2007 | 3.750 | 4.000 | 3.750 | 4.000 | 6,256 | -0.02(-0.50%) |
Aug 14, 2007 | 4.190 | 4.190 | 4.020 | 4.020 | 200,972 | -0.08(-1.95%) |
Aug 13, 2007 | 4.000 | 4.100 | 4.000 | 4.100 | 19,466 | +0.10(+2.50%) |
Aug 10, 2007 | 3.800 | 4.000 | 3.750 | 4.000 | 10,056 | +0.10(+2.56%) |
Aug 09, 2007 | 3.800 | 4.000 | 3.800 | 3.900 | 14,347 | -0.20(-4.88%) |
Aug 08, 2007 | 4.000 | 4.120 | 4.000 | 4.100 | 82,584 | -0.03(-0.73%) |
Aug 07, 2007 | 4.010 | 4.140 | 4.000 | 4.130 | 79,909 | -0.07(-1.67%) |
Aug 06, 2007 | 4.050 | 4.200 | 4.050 | 4.200 | 3,369 | +0.00(+0.00%) |
Aug 03, 2007 | 4.050 | 4.200 | 4.050 | 4.200 | 3,369 | +0.00(+0.00%) |
Aug 02, 2007 | 4.050 | 4.200 | 4.000 | 4.200 | 11,181 | +0.00(+0.00%) |
Aug 01, 2007 | 4.100 | 4.200 | 4.050 | 4.200 | 6,200 | -0.10(-2.33%) |
Jul 31, 2007 | 4.490 | 4.490 | 4.000 | 4.300 | 146,594 | +0.05(+1.18%) |
Jul 30, 2007 | 4.100 | 4.250 | 4.100 | 4.250 | 5,696 | +0.15(+3.66%) |
Jul 27, 2007 | 4.050 | 4.100 | 4.000 | 4.100 | 16,836 | +0.07(+1.74%) |
Jul 26, 2007 | 4.150 | 4.540 | 4.030 | 4.030 | 40,477 | -0.27(-6.28%) |
Jul 25, 2007 | 4.300 | 4.300 | 4.300 | 4.300 | 5,094 | -0.13(-2.93%) |
Jul 24, 2007 | 4.430 | 4.430 | 4.430 | 4.430 | 0 | +0.00(+0.00%) |
Jul 23, 2007 | 4.450 | 4.480 | 4.410 | 4.430 | 22,400 | -0.08(-1.77%) |
Jul 20, 2007 | 4.490 | 4.520 | 4.450 | 4.510 | 15,997 | +0.03(+0.67%) |
Jul 19, 2007 | 4.440 | 4.550 | 4.440 | 4.480 | 39,640 | +0.06(+1.36%) |
Jul 18, 2007 | 4.290 | 4.500 | 4.250 | 4.420 | 38,995 | +0.13(+3.03%) |
Jul 17, 2007 | 4.250 | 4.290 | 4.200 | 4.290 | 9,437 | +0.08(+1.90%) |
Jul 16, 2007 | 4.430 | 4.440 | 4.210 | 4.210 | 7,697 | -0.14(-3.22%) |
Jul 13, 2007 | 4.400 | 4.400 | 4.350 | 4.350 | 8,900 | +0.00(+0.00%) |
Jul 12, 2007 | 4.450 | 4.450 | 4.150 | 4.350 | 9,656 | -0.05(-1.14%) |
Jul 11, 2007 | 4.300 | 4.400 | 4.300 | 4.400 | 5,074 | +0.10(+2.33%) |
Jul 10, 2007 | 4.500 | 4.500 | 4.250 | 4.300 | 10,604 | -0.20(-4.44%) |
Jul 09, 2007 | 4.500 | 4.500 | 4.280 | 4.500 | 24,950 | +0.00(+0.00%) |
Jul 06, 2007 | 4.500 | 4.550 | 4.280 | 4.500 | 19,130 | -0.05(-1.10%) |
Jul 05, 2007 | 4.500 | 4.550 | 4.320 | 4.550 | 20,351 | -0.05(-1.09%) |
Jul 03, 2007 | 4.750 | 4.750 | 4.600 | 4.600 | 62,431 | -0.11(-2.34%) |