Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.210 | 3.440 | 3.158 | 3.300 | 72,526 | -0.03(-0.90%) |
Sep 27, 2007 | 3.570 | 3.650 | 3.210 | 3.330 | 44,744 | -0.27(-7.50%) |
Sep 26, 2007 | 3.490 | 3.670 | 3.450 | 3.600 | 33,734 | +0.19(+5.57%) |
Sep 25, 2007 | 3.700 | 3.780 | 3.410 | 3.410 | 38,518 | -0.14(-3.94%) |
Sep 24, 2007 | 3.500 | 3.580 | 3.500 | 3.550 | 21,258 | +0.10(+2.90%) |
Sep 21, 2007 | 3.370 | 3.450 | 3.300 | 3.450 | 11,498 | +0.10(+2.99%) |
Sep 20, 2007 | 3.400 | 3.410 | 3.290 | 3.350 | 26,650 | -0.07(-2.05%) |
Sep 19, 2007 | 3.540 | 3.580 | 3.210 | 3.420 | 12,730 | -0.10(-2.84%) |
Sep 18, 2007 | 3.339 | 3.520 | 3.250 | 3.520 | 17,426 | +0.24(+7.32%) |
Sep 17, 2007 | 3.520 | 3.550 | 3.270 | 3.280 | 14,525 | -0.27(-7.61%) |
Sep 14, 2007 | 3.650 | 3.740 | 3.540 | 3.550 | 33,224 | -0.27(-7.07%) |
Sep 13, 2007 | 3.590 | 3.900 | 3.590 | 3.820 | 28,914 | +0.24(+6.71%) |
Sep 12, 2007 | 3.300 | 3.580 | 3.270 | 3.580 | 16,720 | +0.33(+10.15%) |
Sep 11, 2007 | 3.370 | 3.390 | 3.230 | 3.250 | 11,132 | -0.05(-1.52%) |
Sep 10, 2007 | 3.300 | 3.360 | 3.280 | 3.300 | 10,480 | +0.02(+0.61%) |
Sep 07, 2007 | 3.260 | 3.280 | 3.200 | 3.280 | 16,845 | +0.02(+0.61%) |
Sep 06, 2007 | 3.290 | 3.330 | 3.200 | 3.260 | 33,220 | -0.05(-1.51%) |
Sep 05, 2007 | 3.400 | 3.400 | 3.280 | 3.310 | 24,725 | -0.16(-4.61%) |
Sep 04, 2007 | 3.950 | 3.960 | 3.470 | 3.470 | 63,393 | -0.53(-13.25%) |
Aug 31, 2007 | 3.450 | 4.000 | 3.060 | 4.000 | 64,385 | +0.55(+15.94%) |
Aug 30, 2007 | 3.700 | 3.810 | 3.250 | 3.450 | 83,603 | -0.25(-6.76%) |
Aug 29, 2007 | 3.710 | 3.790 | 3.700 | 3.700 | 32,354 | +0.00(+0.00%) |
Aug 28, 2007 | 3.910 | 4.000 | 3.680 | 3.700 | 32,276 | -0.23(-5.85%) |
Aug 27, 2007 | 4.070 | 4.150 | 3.900 | 3.930 | 19,350 | -0.10(-2.48%) |
Aug 24, 2007 | 4.220 | 4.220 | 4.020 | 4.030 | 15,025 | -0.27(-6.28%) |
Aug 23, 2007 | 4.250 | 4.400 | 4.170 | 4.300 | 13,200 | +0.04(+0.94%) |
Aug 22, 2007 | 4.254 | 4.290 | 4.180 | 4.260 | 12,500 | -0.03(-0.70%) |
Aug 21, 2007 | 4.210 | 4.300 | 4.160 | 4.290 | 8,537 | +0.09(+2.14%) |
Aug 20, 2007 | 4.030 | 4.200 | 3.990 | 4.200 | 38,800 | -0.02(-0.47%) |
Aug 17, 2007 | 4.200 | 4.450 | 3.950 | 4.220 | 18,877 | +0.12(+2.93%) |
Aug 16, 2007 | 4.180 | 4.180 | 3.940 | 4.100 | 37,648 | -0.04(-0.97%) |
Aug 15, 2007 | 4.090 | 4.250 | 4.010 | 4.140 | 27,652 | +0.04(+0.98%) |
Aug 14, 2007 | 4.300 | 4.400 | 4.010 | 4.100 | 38,181 | -0.06(-1.44%) |
Aug 13, 2007 | 4.010 | 4.290 | 4.010 | 4.160 | 14,463 | +0.16(+4.00%) |
Aug 10, 2007 | 4.070 | 4.210 | 4.000 | 4.000 | 14,445 | -0.31(-7.19%) |
Aug 09, 2007 | 4.100 | 4.400 | 3.900 | 4.310 | 34,418 | +0.25(+6.16%) |
Aug 08, 2007 | 4.230 | 4.300 | 4.060 | 4.060 | 112,772 | -0.24(-5.58%) |
Aug 07, 2007 | 4.010 | 4.300 | 3.990 | 4.300 | 125,238 | +0.26(+6.44%) |
Aug 06, 2007 | 4.300 | 4.300 | 3.880 | 4.040 | 62,887 | -0.28(-6.48%) |
Aug 03, 2007 | 4.320 | 4.441 | 4.200 | 4.320 | 289,365 | -0.08(-1.82%) |
Aug 02, 2007 | 4.620 | 4.690 | 4.370 | 4.400 | 50,386 | -0.16(-3.51%) |
Aug 01, 2007 | 4.790 | 4.880 | 4.560 | 4.560 | 17,588 | -0.31(-6.37%) |
Jul 31, 2007 | 4.610 | 5.070 | 4.410 | 4.870 | 94,783 | +0.32(+7.03%) |
Jul 30, 2007 | 4.750 | 4.990 | 4.510 | 4.550 | 77,268 | -0.21(-4.41%) |
Jul 27, 2007 | 4.910 | 4.950 | 4.750 | 4.760 | 29,754 | -0.16(-3.25%) |
Jul 26, 2007 | 5.020 | 5.020 | 4.850 | 4.920 | 26,750 | +0.02(+0.41%) |
Jul 25, 2007 | 5.000 | 5.050 | 4.900 | 4.900 | 34,490 | -0.06(-1.21%) |
Jul 24, 2007 | 5.100 | 5.100 | 4.900 | 4.960 | 32,624 | -0.09(-1.78%) |
Jul 23, 2007 | 5.080 | 5.140 | 4.880 | 5.050 | 193,119 | +0.05(+1.00%) |
Jul 20, 2007 | 5.000 | 5.060 | 4.860 | 5.000 | 68,615 | +0.00(+0.00%) |
Jul 19, 2007 | 5.170 | 5.170 | 4.950 | 5.000 | 73,068 | +0.01(+0.20%) |
Jul 18, 2007 | 5.000 | 5.090 | 4.850 | 4.990 | 74,910 | -0.05(-0.99%) |
Jul 17, 2007 | 5.100 | 5.150 | 4.950 | 5.040 | 99,905 | +0.01(+0.20%) |
Jul 16, 2007 | 5.150 | 5.250 | 4.950 | 5.030 | 263,991 | -0.14(-2.71%) |
Jul 13, 2007 | 5.350 | 5.450 | 5.050 | 5.170 | 767,552 | +0.22(+4.44%) |
Jul 12, 2007 | 4.900 | 5.100 | 4.750 | 4.950 | 21,886 | +0.05(+1.02%) |
Jul 11, 2007 | 4.860 | 4.950 | 4.670 | 4.900 | 11,300 | -0.02(-0.41%) |
Jul 10, 2007 | 4.990 | 5.070 | 4.700 | 4.920 | 16,516 | -0.08(-1.60%) |
Jul 09, 2007 | 5.000 | 5.100 | 4.670 | 5.000 | 13,700 | +0.12(+2.46%) |
Jul 06, 2007 | 4.790 | 4.970 | 4.790 | 4.880 | 4,900 | -0.12(-2.40%) |
Jul 05, 2007 | 5.250 | 5.250 | 4.760 | 5.000 | 29,644 | -0.24(-4.58%) |
Jul 03, 2007 | 4.790 | 5.240 | 4.670 | 5.240 | 12,519 | +0.49(+10.32%) |