Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.970 | 3.980 | 3.900 | 3.900 | 22,844 | -0.04(-1.02%) |
Sep 27, 2007 | 3.960 | 3.990 | 3.920 | 3.940 | 33,128 | +0.02(+0.51%) |
Sep 26, 2007 | 4.000 | 4.000 | 3.900 | 3.920 | 37,405 | -0.07(-1.75%) |
Sep 25, 2007 | 3.970 | 4.000 | 3.940 | 3.990 | 23,908 | +0.05(+1.27%) |
Sep 24, 2007 | 3.970 | 4.000 | 3.920 | 3.940 | 62,673 | +0.00(+0.00%) |
Sep 21, 2007 | 3.992 | 3.992 | 3.900 | 3.940 | 55,360 | -0.05(-1.25%) |
Sep 20, 2007 | 3.990 | 4.000 | 3.950 | 3.990 | 48,182 | +0.03(+0.76%) |
Sep 19, 2007 | 4.000 | 4.000 | 3.950 | 3.960 | 60,631 | -0.03(-0.75%) |
Sep 18, 2007 | 3.980 | 4.000 | 3.870 | 3.990 | 167,768 | +0.04(+1.01%) |
Sep 17, 2007 | 4.000 | 4.050 | 3.900 | 3.950 | 76,209 | -0.02(-0.50%) |
Sep 14, 2007 | 3.950 | 4.250 | 3.900 | 3.970 | 377,611 | +0.05(+1.28%) |
Sep 13, 2007 | 3.980 | 3.990 | 3.900 | 3.920 | 40,575 | +0.06(+1.55%) |
Sep 12, 2007 | 3.950 | 3.980 | 3.850 | 3.860 | 46,876 | -0.08(-2.03%) |
Sep 11, 2007 | 3.940 | 4.000 | 3.810 | 3.940 | 106,164 | -0.02(-0.51%) |
Sep 10, 2007 | 3.980 | 4.140 | 3.830 | 3.960 | 128,671 | -0.03(-0.75%) |
Sep 07, 2007 | 4.130 | 4.130 | 3.950 | 3.990 | 241,020 | -0.14(-3.39%) |
Sep 06, 2007 | 4.000 | 4.280 | 4.000 | 4.130 | 210,965 | +0.19(+4.82%) |
Sep 05, 2007 | 4.110 | 5.000 | 3.900 | 3.940 | 1,336,169 | -0.06(-1.50%) |
Sep 04, 2007 | 4.000 | 4.100 | 4.000 | 4.000 | 18,350 | +0.01(+0.25%) |
Aug 31, 2007 | 4.010 | 4.050 | 3.910 | 3.990 | 17,630 | +0.02(+0.50%) |
Aug 30, 2007 | 4.100 | 4.100 | 3.900 | 3.970 | 33,533 | -0.14(-3.41%) |
Aug 29, 2007 | 3.960 | 4.110 | 3.910 | 4.110 | 8,667 | +0.16(+4.05%) |
Aug 28, 2007 | 4.000 | 4.040 | 3.880 | 3.950 | 22,475 | -0.06(-1.50%) |
Aug 27, 2007 | 4.140 | 4.140 | 4.000 | 4.010 | 28,171 | -0.09(-2.20%) |
Aug 24, 2007 | 4.070 | 4.150 | 4.000 | 4.100 | 16,450 | +0.01(+0.24%) |
Aug 23, 2007 | 4.200 | 4.200 | 4.060 | 4.090 | 14,828 | -0.11(-2.62%) |
Aug 22, 2007 | 4.000 | 5.100 | 3.990 | 4.200 | 15,250 | +0.15(+3.70%) |
Aug 21, 2007 | 4.015 | 4.210 | 3.929 | 4.050 | 26,555 | +0.05(+1.25%) |
Aug 20, 2007 | 3.870 | 4.000 | 3.800 | 4.000 | 31,932 | +0.18(+4.71%) |
Aug 17, 2007 | 4.010 | 4.240 | 3.820 | 3.820 | 66,615 | -0.17(-4.26%) |
Aug 16, 2007 | 4.340 | 4.350 | 3.640 | 3.990 | 93,666 | -0.34(-7.85%) |
Aug 15, 2007 | 4.350 | 4.400 | 4.170 | 4.330 | 98,869 | +0.09(+2.12%) |
Aug 14, 2007 | 4.400 | 4.430 | 4.050 | 4.240 | 90,324 | -0.81(-16.04%) |
Aug 13, 2007 | 4.120 | 5.050 | 4.040 | 5.050 | 15,838 | +0.93(+22.57%) |
Aug 10, 2007 | 4.330 | 4.480 | 4.080 | 4.120 | 61,923 | -0.32(-7.20%) |
Aug 09, 2007 | 4.110 | 4.460 | 4.100 | 4.440 | 80,188 | +0.38(+9.36%) |
Aug 08, 2007 | 3.890 | 4.180 | 3.890 | 4.060 | 49,821 | +0.21(+5.45%) |
Aug 07, 2007 | 3.740 | 4.040 | 3.670 | 3.850 | 49,663 | +0.14(+3.77%) |
Aug 06, 2007 | 3.750 | 3.880 | 3.600 | 3.710 | 54,970 | -0.21(-5.36%) |
Aug 03, 2007 | 3.910 | 4.040 | 3.620 | 3.920 | 60,547 | +0.22(+5.95%) |
Aug 02, 2007 | 3.650 | 3.860 | 3.560 | 3.700 | 54,667 | +0.09(+2.49%) |
Aug 01, 2007 | 3.800 | 3.900 | 3.550 | 3.610 | 75,234 | -0.19(-5.00%) |
Jul 31, 2007 | 3.940 | 4.140 | 3.780 | 3.800 | 84,245 | -0.05(-1.30%) |
Jul 30, 2007 | 3.800 | 3.980 | 3.650 | 3.850 | 128,338 | +0.09(+2.39%) |
Jul 27, 2007 | 4.070 | 4.110 | 3.700 | 3.760 | 137,614 | -0.27(-6.70%) |
Jul 26, 2007 | 4.130 | 4.130 | 3.950 | 4.030 | 30,167 | -0.10(-2.42%) |
Jul 25, 2007 | 3.990 | 4.140 | 3.961 | 4.130 | 45,905 | +0.22(+5.63%) |
Jul 24, 2007 | 3.960 | 4.030 | 3.900 | 3.910 | 57,383 | -0.07(-1.76%) |
Jul 23, 2007 | 4.120 | 4.170 | 3.900 | 3.980 | 55,975 | -0.14(-3.40%) |
Jul 20, 2007 | 4.140 | 4.140 | 4.000 | 4.120 | 33,961 | -0.01(-0.24%) |
Jul 19, 2007 | 4.160 | 4.180 | 3.950 | 4.130 | 127,402 | +0.03(+0.73%) |
Jul 18, 2007 | 4.450 | 4.460 | 4.070 | 4.100 | 59,697 | -0.27(-6.18%) |
Jul 17, 2007 | 4.400 | 4.540 | 4.160 | 4.370 | 56,644 | -0.05(-1.13%) |
Jul 16, 2007 | 4.650 | 4.680 | 4.400 | 4.420 | 59,112 | -0.20(-4.33%) |
Jul 13, 2007 | 5.050 | 5.050 | 4.620 | 4.620 | 75,490 | -0.33(-6.67%) |
Jul 12, 2007 | 4.750 | 5.110 | 4.720 | 4.950 | 136,448 | +0.21(+4.43%) |
Jul 11, 2007 | 4.730 | 4.840 | 4.580 | 4.740 | 30,399 | +0.09(+1.94%) |
Jul 10, 2007 | 4.800 | 4.800 | 4.550 | 4.650 | 32,370 | -0.15(-3.12%) |
Jul 09, 2007 | 4.780 | 5.000 | 4.750 | 4.800 | 48,247 | +0.05(+1.05%) |
Jul 06, 2007 | 4.420 | 4.850 | 4.350 | 4.750 | 59,183 | +0.27(+6.03%) |
Jul 05, 2007 | 4.110 | 4.490 | 4.110 | 4.480 | 48,301 | +0.29(+6.92%) |
Jul 03, 2007 | 4.260 | 4.260 | 4.170 | 4.190 | 12,513 | -0.07(-1.64%) |