Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.124 | 4.124 | 4.077 | 4.109 | 2,540,400 | -0.00(-0.12%) |
Sep 27, 2007 | 4.082 | 4.146 | 4.079 | 4.114 | 3,477,600 | +0.05(+1.23%) |
Sep 26, 2007 | 4.057 | 4.088 | 4.044 | 4.064 | 3,307,200 | +0.03(+0.76%) |
Sep 25, 2007 | 4.031 | 4.043 | 4.019 | 4.033 | 1,964,400 | -0.01(-0.19%) |
Sep 24, 2007 | 4.075 | 4.083 | 4.013 | 4.041 | 2,377,200 | -0.02(-0.53%) |
Sep 21, 2007 | 4.095 | 4.095 | 4.056 | 4.062 | 4,827,600 | -0.01(-0.23%) |
Sep 20, 2007 | 4.062 | 4.080 | 4.053 | 4.072 | 4,191,600 | +0.01(+0.18%) |
Sep 19, 2007 | 4.039 | 4.081 | 4.030 | 4.064 | 5,882,400 | +0.05(+1.25%) |
Sep 18, 2007 | 3.974 | 4.017 | 3.932 | 4.014 | 3,963,600 | +0.06(+1.50%) |
Sep 17, 2007 | 3.985 | 4.008 | 3.952 | 3.955 | 1,315,200 | -0.03(-0.86%) |
Sep 14, 2007 | 3.956 | 4.008 | 3.941 | 3.989 | 2,654,400 | +0.01(+0.21%) |
Sep 13, 2007 | 4.047 | 4.047 | 3.975 | 3.981 | 2,940,000 | -0.05(-1.22%) |
Sep 12, 2007 | 4.002 | 4.053 | 4.002 | 4.030 | 3,694,800 | +0.02(+0.37%) |
Sep 11, 2007 | 3.991 | 4.017 | 3.979 | 4.015 | 2,428,800 | +0.02(+0.61%) |
Sep 10, 2007 | 4.033 | 4.049 | 3.985 | 3.991 | 3,262,800 | -0.03(-0.85%) |
Sep 07, 2007 | 4.040 | 4.064 | 4.012 | 4.025 | 3,792,000 | -0.02(-0.45%) |
Sep 06, 2007 | 4.039 | 4.054 | 4.027 | 4.043 | 3,116,400 | +0.00(+0.10%) |
Sep 05, 2007 | 4.017 | 4.039 | 3.997 | 4.039 | 6,054,000 | +0.07(+1.66%) |
Sep 04, 2007 | 4.000 | 4.031 | 3.967 | 3.973 | 3,979,200 | -0.05(-1.28%) |
Aug 31, 2007 | 4.016 | 4.037 | 3.979 | 4.025 | 4,107,600 | +0.05(+1.17%) |
Aug 30, 2007 | 3.973 | 4.000 | 3.963 | 3.978 | 3,308,400 | -0.02(-0.52%) |
Aug 29, 2007 | 3.989 | 4.003 | 3.921 | 3.999 | 3,037,200 | +0.05(+1.22%) |
Aug 28, 2007 | 3.990 | 4.020 | 3.939 | 3.951 | 3,678,000 | -0.05(-1.37%) |
Aug 27, 2007 | 3.993 | 4.033 | 3.991 | 4.006 | 2,995,200 | +0.00(+0.06%) |
Aug 24, 2007 | 3.954 | 4.003 | 3.948 | 4.003 | 2,918,400 | +0.05(+1.31%) |
Aug 23, 2007 | 3.913 | 3.960 | 3.909 | 3.952 | 3,470,400 | +0.04(+1.07%) |
Aug 22, 2007 | 3.917 | 3.920 | 3.888 | 3.910 | 3,168,000 | -0.00(-0.04%) |
Aug 21, 2007 | 3.882 | 3.923 | 3.880 | 3.912 | 5,106,000 | +0.01(+0.26%) |
Aug 20, 2007 | 3.917 | 3.930 | 3.882 | 3.902 | 5,632,800 | -0.01(-0.38%) |
Aug 17, 2007 | 4.003 | 4.003 | 3.901 | 3.917 | 5,863,200 | -0.01(-0.21%) |
Aug 16, 2007 | 3.843 | 3.944 | 3.841 | 3.925 | 4,741,200 | +0.06(+1.60%) |
Aug 15, 2007 | 3.862 | 3.921 | 3.847 | 3.863 | 4,603,200 | -0.01(-0.32%) |
Aug 14, 2007 | 3.870 | 3.913 | 3.858 | 3.876 | 7,762,800 | -0.01(-0.21%) |
Aug 13, 2007 | 3.875 | 3.914 | 3.847 | 3.884 | 7,449,600 | +0.03(+0.76%) |
Aug 10, 2007 | 3.873 | 3.893 | 3.798 | 3.855 | 12,590,400 | -0.05(-1.24%) |
Aug 09, 2007 | 3.892 | 3.939 | 3.855 | 3.903 | 14,691,600 | -0.04(-0.99%) |
Aug 08, 2007 | 3.868 | 4.004 | 3.861 | 3.942 | 11,438,400 | +0.07(+1.94%) |
Aug 07, 2007 | 3.859 | 3.887 | 3.837 | 3.868 | 9,403,200 | -0.01(-0.39%) |
Aug 06, 2007 | 3.877 | 3.888 | 3.850 | 3.882 | 7,936,800 | +0.01(+0.26%) |
Aug 03, 2007 | 3.874 | 3.877 | 3.862 | 3.873 | 6,679,200 | -0.00(-0.11%) |
Aug 02, 2007 | 3.918 | 3.918 | 3.848 | 3.877 | 4,996,800 | +0.00(+0.06%) |
Aug 01, 2007 | 3.825 | 3.882 | 3.796 | 3.874 | 8,545,200 | +0.04(+1.15%) |
Jul 31, 2007 | 3.867 | 3.873 | 3.821 | 3.830 | 8,824,800 | -0.02(-0.52%) |
Jul 30, 2007 | 3.858 | 3.858 | 3.825 | 3.850 | 8,430,000 | -0.02(-0.52%) |
Jul 27, 2007 | 3.882 | 3.907 | 3.848 | 3.870 | 10,140,000 | -0.00(-0.04%) |
Jul 26, 2007 | 3.856 | 3.922 | 3.844 | 3.872 | 11,178,000 | -0.02(-0.56%) |
Jul 25, 2007 | 3.934 | 3.942 | 3.860 | 3.893 | 7,706,400 | -0.04(-1.08%) |
Jul 24, 2007 | 3.975 | 4.012 | 3.919 | 3.936 | 24,177,600 | -0.22(-5.31%) |
Jul 23, 2007 | 4.188 | 4.209 | 4.146 | 4.157 | 6,982,800 | -0.01(-0.26%) |
Jul 20, 2007 | 4.196 | 4.204 | 4.164 | 4.168 | 5,220,000 | -0.04(-1.07%) |
Jul 19, 2007 | 4.177 | 4.232 | 4.175 | 4.213 | 3,583,200 | +0.04(+1.02%) |
Jul 18, 2007 | 4.154 | 4.183 | 4.145 | 4.170 | 3,550,800 | +0.00(+0.12%) |
Jul 17, 2007 | 4.164 | 4.188 | 4.157 | 4.165 | 3,967,200 | -0.00(-0.02%) |
Jul 16, 2007 | 4.155 | 4.176 | 4.153 | 4.166 | 4,899,600 | +0.01(+0.18%) |
Jul 13, 2007 | 4.176 | 4.190 | 4.139 | 4.158 | 3,812,400 | -0.02(-0.50%) |
Jul 12, 2007 | 4.152 | 4.202 | 4.152 | 4.179 | 5,349,600 | +0.03(+0.80%) |
Jul 11, 2007 | 4.106 | 4.149 | 4.099 | 4.146 | 3,054,000 | +0.03(+0.79%) |
Jul 10, 2007 | 4.150 | 4.166 | 4.103 | 4.113 | 3,031,200 | -0.06(-1.46%) |
Jul 09, 2007 | 4.188 | 4.191 | 4.152 | 4.174 | 2,142,000 | -0.01(-0.32%) |
Jul 06, 2007 | 4.147 | 4.200 | 4.147 | 4.188 | 3,554,400 | +0.02(+0.56%) |
Jul 05, 2007 | 4.167 | 4.173 | 4.147 | 4.164 | 1,248,000 | -0.00(-0.04%) |
Jul 03, 2007 | 4.155 | 4.186 | 4.132 | 4.166 | 2,366,400 | +0.04(+0.99%) |