Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.548 | 4.565 | 4.517 | 4.550 | 984,280 | -0.00(-0.03%) |
Sep 27, 2007 | 4.557 | 4.567 | 4.542 | 4.552 | 968,319 | +0.07(+1.61%) |
Sep 26, 2007 | 4.483 | 4.490 | 4.458 | 4.479 | 1,351,390 | -0.01(-0.25%) |
Sep 25, 2007 | 4.460 | 4.507 | 4.447 | 4.491 | 800,725 | -0.02(-0.42%) |
Sep 24, 2007 | 4.512 | 4.533 | 4.497 | 4.509 | 992,261 | -0.00(-0.07%) |
Sep 21, 2007 | 4.532 | 4.532 | 4.499 | 4.512 | 792,744 | +0.00(+0.04%) |
Sep 20, 2007 | 4.505 | 4.539 | 4.502 | 4.511 | 1,428,536 | +0.03(+0.67%) |
Sep 19, 2007 | 4.515 | 4.529 | 4.459 | 4.480 | 1,718,500 | -0.04(-0.92%) |
Sep 18, 2007 | 4.451 | 4.529 | 4.399 | 4.522 | 1,718,500 | +0.13(+2.85%) |
Sep 17, 2007 | 4.461 | 4.468 | 4.385 | 4.397 | 1,346,070 | -0.14(-3.19%) |
Sep 14, 2007 | 4.496 | 4.548 | 4.477 | 4.542 | 2,404,836 | +0.06(+1.27%) |
Sep 13, 2007 | 4.456 | 4.504 | 4.442 | 4.485 | 1,526,964 | +0.12(+2.67%) |
Sep 12, 2007 | 4.312 | 4.397 | 4.312 | 4.368 | 1,545,586 | +0.02(+0.41%) |
Sep 11, 2007 | 4.311 | 4.360 | 4.308 | 4.350 | 1,308,826 | +0.11(+2.64%) |
Sep 10, 2007 | 4.266 | 4.276 | 4.203 | 4.238 | 2,468,681 | -0.01(-0.23%) |
Sep 07, 2007 | 4.229 | 4.265 | 4.229 | 4.248 | 1,215,719 | -0.02(-0.41%) |
Sep 06, 2007 | 4.277 | 4.289 | 4.241 | 4.265 | 1,875,453 | -0.02(-0.52%) |
Sep 05, 2007 | 4.297 | 4.305 | 4.245 | 4.288 | 2,152,115 | -0.13(-2.98%) |
Sep 04, 2007 | 4.293 | 4.449 | 4.283 | 4.419 | 5,397,581 | +0.22(+5.14%) |
Aug 31, 2007 | 4.184 | 4.218 | 4.154 | 4.203 | 829,987 | +0.07(+1.74%) |
Aug 30, 2007 | 4.110 | 4.173 | 4.110 | 4.131 | 1,457,799 | -0.09(-2.08%) |
Aug 29, 2007 | 4.163 | 4.219 | 4.130 | 4.219 | 2,481,982 | +0.12(+2.83%) |
Aug 28, 2007 | 4.162 | 4.167 | 4.097 | 4.103 | 2,309,068 | -0.14(-3.30%) |
Aug 27, 2007 | 4.202 | 4.267 | 4.202 | 4.243 | 1,346,070 | -0.01(-0.31%) |
Aug 24, 2007 | 4.174 | 4.259 | 4.169 | 4.256 | 1,186,456 | +0.12(+2.97%) |
Aug 23, 2007 | 4.159 | 4.159 | 4.108 | 4.133 | 1,279,564 | +0.03(+0.74%) |
Aug 22, 2007 | 4.071 | 4.106 | 4.058 | 4.103 | 1,808,947 | +0.08(+1.92%) |
Aug 21, 2007 | 4.045 | 4.061 | 4.020 | 4.025 | 1,949,939 | -0.08(-1.94%) |
Aug 20, 2007 | 4.043 | 4.123 | 4.015 | 4.105 | 2,604,352 | +0.20(+5.11%) |
Aug 17, 2007 | 3.950 | 3.976 | 3.841 | 3.905 | 1,457,799 | +0.04(+0.95%) |
Aug 16, 2007 | 3.866 | 3.911 | 3.778 | 3.868 | 2,846,432 | -0.11(-2.75%) |
Aug 15, 2007 | 3.991 | 4.034 | 3.971 | 3.978 | 1,891,414 | -0.04(-1.11%) |
Aug 14, 2007 | 4.093 | 4.094 | 4.010 | 4.023 | 3,104,473 | -0.01(-0.21%) |
Aug 13, 2007 | 4.034 | 4.097 | 4.023 | 4.031 | 4,157,919 | +0.00(+0.05%) |
Aug 10, 2007 | 4.002 | 4.058 | 3.972 | 4.029 | 2,995,404 | -0.02(-0.44%) |
Aug 09, 2007 | 4.092 | 4.123 | 4.040 | 4.047 | 3,913,179 | -0.24(-5.65%) |
Aug 08, 2007 | 4.264 | 4.321 | 4.253 | 4.289 | 4,301,571 | -0.03(-0.74%) |
Aug 07, 2007 | 4.277 | 4.355 | 4.268 | 4.321 | 2,426,118 | +0.00(+0.01%) |
Aug 06, 2007 | 4.247 | 4.338 | 4.224 | 4.321 | 3,022,007 | +0.15(+3.55%) |
Aug 03, 2007 | 4.199 | 4.201 | 4.077 | 4.173 | 1,851,511 | +0.10(+2.35%) |
Aug 02, 2007 | 4.050 | 4.088 | 4.020 | 4.077 | 4,509,068 | +0.10(+2.42%) |
Aug 01, 2007 | 3.994 | 4.002 | 3.935 | 3.981 | 2,705,441 | +0.04(+0.93%) |
Jul 31, 2007 | 3.985 | 4.002 | 3.944 | 3.944 | 3,801,450 | -0.00(-0.09%) |
Jul 30, 2007 | 3.971 | 3.971 | 3.939 | 3.947 | 7,440,628 | +0.09(+2.25%) |
Jul 27, 2007 | 3.928 | 3.930 | 3.856 | 3.860 | 2,287,787 | -0.11(-2.88%) |
Jul 26, 2007 | 4.037 | 4.037 | 3.941 | 3.975 | 3,131,075 | -0.11(-2.77%) |
Jul 25, 2007 | 4.103 | 4.107 | 4.064 | 4.088 | 2,261,184 | -0.01(-0.23%) |
Jul 24, 2007 | 4.135 | 4.140 | 4.084 | 4.097 | 2,867,714 | -0.06(-1.46%) |
Jul 23, 2007 | 4.184 | 4.186 | 4.142 | 4.158 | 1,300,846 | +0.03(+0.63%) |
Jul 20, 2007 | 4.192 | 4.203 | 4.124 | 4.132 | 1,159,854 | -0.05(-1.14%) |
Jul 19, 2007 | 4.183 | 4.190 | 4.160 | 4.180 | 726,239 | +0.03(+0.67%) |
Jul 18, 2007 | 4.114 | 4.158 | 4.114 | 4.152 | 1,702,539 | +0.04(+0.90%) |
Jul 17, 2007 | 4.120 | 4.149 | 4.111 | 4.115 | 829,987 | -0.01(-0.21%) |
Jul 16, 2007 | 4.152 | 4.156 | 4.119 | 4.124 | 1,867,472 | -0.04(-0.86%) |
Jul 13, 2007 | 4.139 | 4.164 | 4.121 | 4.159 | 1,191,777 | -0.02(-0.41%) |
Jul 12, 2007 | 4.154 | 4.178 | 4.096 | 4.176 | 2,202,660 | -0.02(-0.57%) |
Jul 11, 2007 | 4.188 | 4.217 | 4.169 | 4.200 | 1,101,330 | +0.04(+0.88%) |
Jul 10, 2007 | 4.179 | 4.201 | 4.163 | 4.164 | 1,675,936 | -0.03(-0.79%) |
Jul 09, 2007 | 4.184 | 4.202 | 4.159 | 4.197 | 1,053,446 | +0.05(+1.15%) |
Jul 06, 2007 | 4.157 | 4.179 | 4.148 | 4.149 | 1,167,835 | -0.04(-0.92%) |
Jul 05, 2007 | 4.211 | 4.217 | 4.165 | 4.188 | 1,633,373 | -0.06(-1.38%) |
Jul 03, 2007 | 4.224 | 4.259 | 4.224 | 4.246 | 1,213,059 | +0.10(+2.31%) |