Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.182 | 4.282 | 4.154 | 4.154 | 1,142,083 | -0.05(-1.08%) |
Sep 27, 2007 | 4.318 | 4.318 | 4.145 | 4.200 | 488,757 | -0.04(-0.86%) |
Sep 26, 2007 | 4.163 | 4.891 | 4.045 | 4.236 | 2,014,652 | +0.09(+2.19%) |
Sep 25, 2007 | 4.172 | 4.227 | 4.054 | 4.145 | 378,861 | -0.05(-1.30%) |
Sep 24, 2007 | 4.382 | 4.391 | 4.200 | 4.200 | 540,790 | -0.20(-4.55%) |
Sep 21, 2007 | 4.400 | 4.418 | 4.318 | 4.400 | 494,477 | +0.08(+1.89%) |
Sep 20, 2007 | 4.382 | 4.482 | 4.263 | 4.318 | 601,513 | -0.09(-2.06%) |
Sep 19, 2007 | 4.272 | 4.409 | 4.272 | 4.409 | 744,631 | +0.18(+4.30%) |
Sep 18, 2007 | 4.045 | 4.245 | 4.000 | 4.227 | 588,092 | +0.24(+5.92%) |
Sep 17, 2007 | 3.909 | 4.000 | 3.900 | 3.991 | 750,791 | +0.16(+4.28%) |
Sep 14, 2007 | 3.854 | 3.863 | 3.745 | 3.827 | 248,393 | +0.01(+0.24%) |
Sep 13, 2007 | 3.909 | 3.909 | 3.809 | 3.818 | 428,693 | -0.05(-1.18%) |
Sep 12, 2007 | 3.718 | 3.945 | 3.718 | 3.863 | 650,906 | +0.15(+3.91%) |
Sep 11, 2007 | 3.609 | 3.754 | 3.582 | 3.718 | 729,846 | +0.22(+6.23%) |
Sep 10, 2007 | 3.436 | 3.536 | 3.354 | 3.500 | 1,112,932 | +0.12(+3.49%) |
Sep 07, 2007 | 3.436 | 3.454 | 3.354 | 3.382 | 312,087 | -0.08(-2.36%) |
Sep 06, 2007 | 3.454 | 3.482 | 3.409 | 3.463 | 429,573 | +0.05(+1.60%) |
Sep 05, 2007 | 3.473 | 3.500 | 3.300 | 3.409 | 762,672 | -0.12(-3.35%) |
Sep 04, 2007 | 3.563 | 3.563 | 3.427 | 3.527 | 513,618 | -0.04(-1.02%) |
Aug 31, 2007 | 3.500 | 3.563 | 3.427 | 3.563 | 400,752 | +0.11(+3.16%) |
Aug 30, 2007 | 3.445 | 3.491 | 3.391 | 3.454 | 243,883 | +0.01(+0.26%) |
Aug 29, 2007 | 3.373 | 3.482 | 3.345 | 3.445 | 635,725 | +0.10(+2.99%) |
Aug 28, 2007 | 3.373 | 3.400 | 3.309 | 3.345 | 252,354 | -0.03(-0.81%) |
Aug 27, 2007 | 3.382 | 3.436 | 3.363 | 3.373 | 345,639 | -0.04(-1.07%) |
Aug 24, 2007 | 3.373 | 3.409 | 3.318 | 3.409 | 378,641 | +0.06(+1.90%) |
Aug 23, 2007 | 3.473 | 3.500 | 3.327 | 3.345 | 439,034 | -0.11(-3.16%) |
Aug 22, 2007 | 3.527 | 3.527 | 3.373 | 3.454 | 320,997 | +0.02(+0.53%) |
Aug 21, 2007 | 3.436 | 3.500 | 3.382 | 3.436 | 306,587 | -0.05(-1.56%) |
Aug 20, 2007 | 3.527 | 3.527 | 3.363 | 3.491 | 452,455 | +0.00(+0.00%) |
Aug 17, 2007 | 3.609 | 3.682 | 3.463 | 3.491 | 733,520 | -0.03(-0.78%) |
Aug 16, 2007 | 3.491 | 3.554 | 3.291 | 3.518 | 1,007,436 | -0.04(-1.02%) |
Aug 15, 2007 | 3.654 | 3.727 | 3.500 | 3.554 | 580,062 | -0.13(-3.46%) |
Aug 14, 2007 | 3.727 | 3.754 | 3.554 | 3.682 | 476,106 | -0.02(-0.49%) |
Aug 13, 2007 | 3.873 | 3.891 | 3.645 | 3.700 | 785,663 | -0.16(-4.24%) |
Aug 10, 2007 | 3.545 | 3.863 | 3.509 | 3.863 | 1,325,574 | +0.15(+3.91%) |
Aug 09, 2007 | 3.809 | 4.018 | 3.527 | 3.718 | 1,705,205 | -0.15(-3.76%) |
Aug 08, 2007 | 4.018 | 4.036 | 3.863 | 3.863 | 878,289 | -0.06(-1.62%) |
Aug 07, 2007 | 3.991 | 3.991 | 3.863 | 3.927 | 519,449 | -0.04(-0.92%) |
Aug 06, 2007 | 4.245 | 4.245 | 3.863 | 3.963 | 1,014,586 | -0.25(-6.03%) |
Aug 03, 2007 | 4.266 | 4.391 | 4.209 | 4.218 | 775,433 | -0.16(-3.73%) |
Aug 02, 2007 | 4.327 | 4.454 | 4.272 | 4.382 | 530,229 | +0.03(+0.63%) |
Aug 01, 2007 | 4.363 | 4.500 | 4.191 | 4.354 | 640,015 | +0.03(+0.63%) |
Jul 31, 2007 | 4.282 | 4.482 | 4.282 | 4.327 | 779,833 | +0.05(+1.06%) |
Jul 30, 2007 | 4.327 | 4.354 | 4.191 | 4.282 | 554,981 | -0.05(-1.05%) |
Jul 27, 2007 | 4.372 | 4.409 | 4.300 | 4.327 | 648,596 | -0.10(-2.26%) |
Jul 26, 2007 | 4.545 | 4.545 | 4.327 | 4.427 | 756,512 | -0.15(-3.37%) |
Jul 25, 2007 | 4.572 | 4.609 | 4.509 | 4.582 | 476,876 | +0.02(+0.40%) |
Jul 24, 2007 | 4.818 | 4.845 | 4.536 | 4.563 | 728,680 | -0.22(-4.56%) |
Jul 23, 2007 | 4.818 | 4.818 | 4.727 | 4.782 | 442,884 | +0.01(+0.19%) |
Jul 20, 2007 | 4.918 | 4.954 | 4.682 | 4.772 | 718,120 | -0.15(-2.96%) |
Jul 19, 2007 | 4.818 | 4.991 | 4.818 | 4.918 | 1,016,566 | +0.15(+3.05%) |
Jul 18, 2007 | 4.545 | 4.818 | 4.518 | 4.772 | 1,002,706 | +0.21(+4.58%) |
Jul 17, 2007 | 4.536 | 4.582 | 4.518 | 4.563 | 404,712 | +0.04(+0.80%) |
Jul 16, 2007 | 4.591 | 4.591 | 4.500 | 4.527 | 463,125 | -0.06(-1.39%) |
Jul 13, 2007 | 4.600 | 4.627 | 4.572 | 4.591 | 330,458 | -0.01(-0.20%) |
Jul 12, 2007 | 4.582 | 4.636 | 4.554 | 4.600 | 437,274 | +0.00(+0.00%) |
Jul 11, 2007 | 4.636 | 4.636 | 4.518 | 4.600 | 454,985 | +0.00(+0.00%) |
Jul 10, 2007 | 4.500 | 4.609 | 4.482 | 4.600 | 686,328 | +0.05(+1.00%) |
Jul 09, 2007 | 4.536 | 4.582 | 4.500 | 4.554 | 755,302 | +0.08(+1.83%) |
Jul 06, 2007 | 4.536 | 4.654 | 4.418 | 4.472 | 414,723 | +0.01(+0.20%) |
Jul 05, 2007 | 4.572 | 4.582 | 4.463 | 4.463 | 475,776 | -0.08(-1.80%) |
Jul 03, 2007 | 4.536 | 4.572 | 4.518 | 4.545 | 467,526 | +0.03(+0.60%) |