Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.140 | 4.239 | 4.113 | 4.113 | 1,153,490 | -0.04(-1.08%) |
Sep 27, 2007 | 4.275 | 4.275 | 4.104 | 4.158 | 493,639 | -0.04(-0.86%) |
Sep 26, 2007 | 4.122 | 4.842 | 4.005 | 4.194 | 2,034,774 | +0.09(+2.19%) |
Sep 25, 2007 | 4.131 | 4.185 | 4.014 | 4.104 | 382,645 | -0.05(-1.30%) |
Sep 24, 2007 | 4.338 | 4.347 | 4.158 | 4.158 | 546,191 | -0.20(-4.55%) |
Sep 21, 2007 | 4.356 | 4.374 | 4.275 | 4.356 | 499,416 | +0.08(+1.89%) |
Sep 20, 2007 | 4.338 | 4.437 | 4.221 | 4.275 | 607,521 | -0.09(-2.06%) |
Sep 19, 2007 | 4.230 | 4.365 | 4.230 | 4.365 | 752,068 | +0.18(+4.30%) |
Sep 18, 2007 | 4.005 | 4.203 | 3.960 | 4.185 | 593,966 | +0.23(+5.92%) |
Sep 17, 2007 | 3.870 | 3.960 | 3.861 | 3.951 | 758,290 | +0.16(+4.28%) |
Sep 14, 2007 | 3.816 | 3.825 | 3.708 | 3.789 | 250,874 | +0.01(+0.24%) |
Sep 13, 2007 | 3.870 | 3.870 | 3.771 | 3.780 | 432,975 | -0.05(-1.18%) |
Sep 12, 2007 | 3.681 | 3.906 | 3.681 | 3.825 | 657,407 | +0.14(+3.91%) |
Sep 11, 2007 | 3.573 | 3.717 | 3.546 | 3.681 | 737,136 | +0.22(+6.23%) |
Sep 10, 2007 | 3.402 | 3.501 | 3.321 | 3.465 | 1,124,048 | +0.12(+3.49%) |
Sep 07, 2007 | 3.402 | 3.420 | 3.321 | 3.348 | 315,204 | -0.08(-2.36%) |
Sep 06, 2007 | 3.420 | 3.447 | 3.375 | 3.429 | 433,864 | +0.05(+1.60%) |
Sep 05, 2007 | 3.438 | 3.465 | 3.267 | 3.375 | 770,290 | -0.12(-3.35%) |
Sep 04, 2007 | 3.528 | 3.528 | 3.393 | 3.492 | 518,748 | -0.04(-1.02%) |
Aug 31, 2007 | 3.465 | 3.528 | 3.393 | 3.528 | 404,755 | +0.11(+3.16%) |
Aug 30, 2007 | 3.411 | 3.456 | 3.357 | 3.420 | 246,319 | +0.01(+0.26%) |
Aug 29, 2007 | 3.339 | 3.447 | 3.312 | 3.411 | 642,075 | +0.10(+2.99%) |
Aug 28, 2007 | 3.339 | 3.366 | 3.276 | 3.312 | 254,874 | -0.03(-0.81%) |
Aug 27, 2007 | 3.348 | 3.402 | 3.330 | 3.339 | 349,091 | -0.04(-1.07%) |
Aug 24, 2007 | 3.339 | 3.375 | 3.285 | 3.375 | 382,423 | +0.06(+1.90%) |
Aug 23, 2007 | 3.438 | 3.465 | 3.294 | 3.312 | 443,419 | -0.11(-3.16%) |
Aug 22, 2007 | 3.492 | 3.492 | 3.339 | 3.420 | 324,204 | +0.02(+0.53%) |
Aug 21, 2007 | 3.402 | 3.465 | 3.348 | 3.402 | 309,649 | -0.05(-1.56%) |
Aug 20, 2007 | 3.492 | 3.492 | 3.330 | 3.456 | 456,974 | +0.00(+0.00%) |
Aug 17, 2007 | 3.573 | 3.645 | 3.429 | 3.456 | 740,847 | -0.03(-0.78%) |
Aug 16, 2007 | 3.456 | 3.519 | 3.258 | 3.483 | 1,017,498 | -0.04(-1.02%) |
Aug 15, 2007 | 3.618 | 3.690 | 3.465 | 3.519 | 585,856 | -0.13(-3.46%) |
Aug 14, 2007 | 3.690 | 3.717 | 3.519 | 3.645 | 480,861 | -0.02(-0.49%) |
Aug 13, 2007 | 3.834 | 3.852 | 3.609 | 3.663 | 793,511 | -0.16(-4.24%) |
Aug 10, 2007 | 3.510 | 3.825 | 3.474 | 3.825 | 1,338,813 | +0.14(+3.91%) |
Aug 09, 2007 | 3.771 | 3.978 | 3.492 | 3.681 | 1,722,236 | -0.14(-3.76%) |
Aug 08, 2007 | 3.978 | 3.996 | 3.825 | 3.825 | 887,061 | -0.06(-1.62%) |
Aug 07, 2007 | 3.951 | 3.951 | 3.825 | 3.888 | 524,637 | -0.04(-0.92%) |
Aug 06, 2007 | 4.203 | 4.203 | 3.825 | 3.924 | 1,024,720 | -0.25(-6.03%) |
Aug 03, 2007 | 4.224 | 4.347 | 4.167 | 4.176 | 783,178 | -0.16(-3.73%) |
Aug 02, 2007 | 4.284 | 4.410 | 4.230 | 4.338 | 535,525 | +0.03(+0.63%) |
Aug 01, 2007 | 4.320 | 4.455 | 4.149 | 4.311 | 646,408 | +0.03(+0.63%) |
Jul 31, 2007 | 4.239 | 4.437 | 4.239 | 4.284 | 787,622 | +0.04(+1.06%) |
Jul 30, 2007 | 4.284 | 4.311 | 4.149 | 4.239 | 560,524 | -0.04(-1.05%) |
Jul 27, 2007 | 4.329 | 4.365 | 4.257 | 4.284 | 655,074 | -0.10(-2.26%) |
Jul 26, 2007 | 4.500 | 4.500 | 4.284 | 4.383 | 764,068 | -0.15(-3.37%) |
Jul 25, 2007 | 4.527 | 4.563 | 4.464 | 4.536 | 481,639 | +0.02(+0.40%) |
Jul 24, 2007 | 4.770 | 4.797 | 4.491 | 4.518 | 735,958 | -0.22(-4.56%) |
Jul 23, 2007 | 4.770 | 4.770 | 4.680 | 4.734 | 447,308 | +0.01(+0.19%) |
Jul 20, 2007 | 4.869 | 4.905 | 4.635 | 4.725 | 725,292 | -0.14(-2.96%) |
Jul 19, 2007 | 4.770 | 4.941 | 4.770 | 4.869 | 1,026,720 | +0.14(+3.05%) |
Jul 18, 2007 | 4.500 | 4.770 | 4.473 | 4.725 | 1,012,721 | +0.21(+4.58%) |
Jul 17, 2007 | 4.491 | 4.536 | 4.473 | 4.518 | 408,754 | +0.04(+0.80%) |
Jul 16, 2007 | 4.545 | 4.545 | 4.455 | 4.482 | 467,751 | -0.06(-1.39%) |
Jul 13, 2007 | 4.554 | 4.581 | 4.527 | 4.545 | 333,759 | -0.01(-0.20%) |
Jul 12, 2007 | 4.536 | 4.590 | 4.509 | 4.554 | 441,641 | +0.00(+0.00%) |
Jul 11, 2007 | 4.590 | 4.590 | 4.473 | 4.554 | 459,529 | +0.00(+0.00%) |
Jul 10, 2007 | 4.455 | 4.563 | 4.437 | 4.554 | 693,183 | +0.05(+1.00%) |
Jul 09, 2007 | 4.491 | 4.536 | 4.455 | 4.509 | 762,846 | +0.08(+1.83%) |
Jul 06, 2007 | 4.491 | 4.608 | 4.374 | 4.428 | 418,865 | +0.01(+0.20%) |
Jul 05, 2007 | 4.527 | 4.536 | 4.419 | 4.419 | 480,528 | -0.08(-1.80%) |
Jul 03, 2007 | 4.491 | 4.527 | 4.473 | 4.500 | 472,195 | +0.03(+0.60%) |