Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.236 | 4.396 | 4.202 | 4.252 | 433,035 | +0.00(+0.09%) |
Sep 27, 2007 | 4.250 | 4.340 | 3.992 | 4.248 | 714,300 | +0.00(+0.09%) |
Sep 26, 2007 | 4.360 | 4.396 | 4.198 | 4.244 | 268,695 | -0.08(-1.80%) |
Sep 25, 2007 | 4.346 | 4.438 | 4.220 | 4.322 | 334,570 | -0.06(-1.37%) |
Sep 24, 2007 | 4.406 | 4.490 | 4.268 | 4.382 | 342,360 | -0.04(-0.86%) |
Sep 21, 2007 | 4.500 | 4.500 | 4.324 | 4.420 | 834,590 | -0.07(-1.52%) |
Sep 20, 2007 | 4.400 | 4.496 | 4.208 | 4.488 | 292,965 | +0.09(+2.05%) |
Sep 19, 2007 | 4.300 | 4.500 | 4.218 | 4.398 | 1,302,865 | +0.11(+2.52%) |
Sep 18, 2007 | 4.076 | 4.300 | 3.942 | 4.290 | 581,500 | +0.23(+5.61%) |
Sep 17, 2007 | 4.086 | 4.116 | 4.024 | 4.062 | 384,410 | -0.05(-1.22%) |
Sep 14, 2007 | 4.156 | 4.156 | 3.916 | 4.112 | 469,870 | -0.08(-1.86%) |
Sep 13, 2007 | 4.264 | 4.264 | 4.146 | 4.190 | 339,620 | -0.06(-1.46%) |
Sep 12, 2007 | 4.270 | 4.286 | 4.126 | 4.252 | 509,620 | -0.04(-0.93%) |
Sep 11, 2007 | 4.208 | 4.300 | 4.208 | 4.292 | 1,318,480 | +0.06(+1.32%) |
Sep 10, 2007 | 4.034 | 4.256 | 3.916 | 4.236 | 1,989,190 | +0.24(+6.06%) |
Sep 07, 2007 | 3.954 | 4.034 | 3.660 | 3.994 | 590,250 | -0.02(-0.40%) |
Sep 06, 2007 | 3.786 | 4.054 | 3.760 | 4.010 | 790,110 | +0.24(+6.48%) |
Sep 05, 2007 | 3.802 | 3.872 | 3.644 | 3.766 | 418,245 | -0.07(-1.77%) |
Sep 04, 2007 | 3.792 | 3.894 | 3.670 | 3.834 | 623,170 | +0.03(+0.89%) |
Aug 31, 2007 | 3.942 | 4.012 | 3.726 | 3.800 | 486,455 | -0.09(-2.36%) |
Aug 30, 2007 | 3.772 | 3.996 | 3.754 | 3.892 | 840,650 | +0.08(+2.05%) |
Aug 29, 2007 | 3.658 | 3.830 | 3.658 | 3.814 | 446,525 | +0.17(+4.67%) |
Aug 28, 2007 | 3.676 | 3.790 | 3.590 | 3.644 | 404,295 | -0.06(-1.51%) |
Aug 27, 2007 | 3.672 | 3.846 | 3.656 | 3.700 | 490,005 | +0.01(+0.27%) |
Aug 24, 2007 | 3.538 | 3.780 | 3.538 | 3.690 | 625,530 | +0.16(+4.59%) |
Aug 23, 2007 | 3.692 | 3.854 | 3.520 | 3.528 | 674,475 | -0.14(-3.82%) |
Aug 22, 2007 | 3.752 | 3.948 | 3.604 | 3.668 | 502,015 | -0.05(-1.29%) |
Aug 21, 2007 | 3.588 | 3.798 | 3.574 | 3.716 | 447,165 | +0.14(+3.80%) |
Aug 20, 2007 | 3.682 | 3.742 | 3.420 | 3.580 | 635,315 | -0.07(-1.97%) |
Aug 17, 2007 | 4.232 | 4.232 | 3.636 | 3.652 | 1,064,940 | -0.34(-8.52%) |
Aug 16, 2007 | 3.628 | 4.052 | 3.512 | 3.992 | 896,945 | +0.37(+10.09%) |
Aug 15, 2007 | 3.668 | 3.888 | 3.622 | 3.626 | 635,075 | -0.05(-1.47%) |
Aug 14, 2007 | 3.930 | 3.930 | 3.640 | 3.680 | 641,740 | -0.25(-6.36%) |
Aug 13, 2007 | 4.192 | 4.192 | 3.916 | 3.930 | 1,036,515 | -0.22(-5.39%) |
Aug 10, 2007 | 4.074 | 4.442 | 3.976 | 4.154 | 1,143,200 | +0.09(+2.26%) |
Aug 09, 2007 | 3.910 | 4.182 | 3.910 | 4.062 | 1,106,185 | +0.01(+0.30%) |
Aug 08, 2007 | 4.000 | 4.150 | 3.952 | 4.050 | 1,759,030 | +0.19(+4.81%) |
Aug 07, 2007 | 3.638 | 3.950 | 3.584 | 3.864 | 941,870 | +0.20(+5.40%) |
Aug 06, 2007 | 3.514 | 3.768 | 3.446 | 3.666 | 807,620 | +0.16(+4.62%) |
Aug 03, 2007 | 3.466 | 3.572 | 3.466 | 3.504 | 831,740 | -0.08(-2.12%) |
Aug 02, 2007 | 3.458 | 3.580 | 3.418 | 3.580 | 558,265 | +0.13(+3.71%) |
Aug 01, 2007 | 3.368 | 3.474 | 3.314 | 3.452 | 551,875 | +0.07(+2.07%) |
Jul 31, 2007 | 3.368 | 3.448 | 3.290 | 3.382 | 721,165 | +0.05(+1.62%) |
Jul 30, 2007 | 3.240 | 3.408 | 3.220 | 3.328 | 579,050 | +0.09(+2.65%) |
Jul 27, 2007 | 3.254 | 3.286 | 3.212 | 3.242 | 820,920 | -0.03(-0.98%) |
Jul 26, 2007 | 3.222 | 3.276 | 3.180 | 3.274 | 562,285 | +0.00(+0.12%) |
Jul 25, 2007 | 3.212 | 3.344 | 3.110 | 3.270 | 635,220 | +0.08(+2.38%) |
Jul 24, 2007 | 3.400 | 3.408 | 3.098 | 3.194 | 896,895 | -0.23(-6.61%) |
Jul 23, 2007 | 3.450 | 3.486 | 3.370 | 3.420 | 737,570 | -0.03(-0.98%) |
Jul 20, 2007 | 3.620 | 3.620 | 3.400 | 3.454 | 607,475 | -0.17(-4.80%) |
Jul 19, 2007 | 3.534 | 3.686 | 3.408 | 3.628 | 734,190 | +0.11(+3.24%) |
Jul 18, 2007 | 3.560 | 3.620 | 3.424 | 3.514 | 348,055 | -0.07(-1.95%) |
Jul 17, 2007 | 3.668 | 3.668 | 3.574 | 3.584 | 199,085 | -0.07(-2.02%) |
Jul 16, 2007 | 3.762 | 3.816 | 3.618 | 3.658 | 391,965 | -0.12(-3.23%) |
Jul 13, 2007 | 3.800 | 3.904 | 3.744 | 3.780 | 605,125 | +0.13(+3.50%) |
Jul 12, 2007 | 3.670 | 3.706 | 3.494 | 3.652 | 730,130 | +0.01(+0.33%) |
Jul 11, 2007 | 3.462 | 3.658 | 3.406 | 3.640 | 859,260 | +0.17(+4.84%) |
Jul 10, 2007 | 3.560 | 3.616 | 3.336 | 3.472 | 954,310 | -0.09(-2.53%) |
Jul 09, 2007 | 3.634 | 3.660 | 3.540 | 3.562 | 785,645 | -0.08(-2.14%) |
Jul 06, 2007 | 3.642 | 3.802 | 3.602 | 3.640 | 347,940 | -0.00(-0.05%) |
Jul 05, 2007 | 3.764 | 3.764 | 3.568 | 3.642 | 907,185 | -0.11(-2.88%) |
Jul 03, 2007 | 3.748 | 3.750 | 3.720 | 3.750 | 95,425 | +0.00(+0.00%) |