Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.300 | 4.330 | 4.260 | 4.330 | 78,173 | -0.01(-0.23%) |
Sep 27, 2007 | 4.410 | 4.460 | 4.290 | 4.340 | 51,676 | -0.03(-0.69%) |
Sep 26, 2007 | 4.220 | 4.380 | 4.200 | 4.370 | 100,026 | +0.13(+3.07%) |
Sep 25, 2007 | 4.170 | 4.250 | 4.050 | 4.240 | 81,081 | +0.10(+2.42%) |
Sep 24, 2007 | 4.100 | 4.190 | 4.050 | 4.140 | 104,918 | +0.01(+0.24%) |
Sep 21, 2007 | 4.160 | 4.190 | 4.080 | 4.130 | 53,641 | +0.01(+0.24%) |
Sep 20, 2007 | 4.200 | 4.220 | 4.100 | 4.120 | 59,465 | -0.08(-1.90%) |
Sep 19, 2007 | 4.170 | 4.280 | 4.140 | 4.200 | 57,130 | +0.00(+0.00%) |
Sep 18, 2007 | 4.270 | 4.270 | 4.140 | 4.200 | 326,942 | -0.09(-2.10%) |
Sep 17, 2007 | 4.320 | 4.320 | 4.100 | 4.290 | 80,354 | +0.00(+0.00%) |
Sep 14, 2007 | 4.420 | 4.490 | 4.250 | 4.290 | 364,634 | -0.10(-2.28%) |
Sep 13, 2007 | 4.350 | 4.450 | 4.200 | 4.390 | 104,523 | +0.10(+2.33%) |
Sep 12, 2007 | 4.240 | 4.400 | 4.160 | 4.290 | 74,676 | +0.09(+2.14%) |
Sep 11, 2007 | 4.070 | 4.550 | 4.070 | 4.200 | 367,340 | +0.08(+1.94%) |
Sep 10, 2007 | 4.900 | 4.900 | 4.010 | 4.120 | 824,646 | -0.89(-17.76%) |
Sep 07, 2007 | 4.880 | 5.010 | 4.660 | 5.010 | 213,803 | +0.21(+4.37%) |
Sep 06, 2007 | 4.610 | 5.030 | 4.600 | 4.800 | 140,332 | +0.18(+3.90%) |
Sep 05, 2007 | 4.580 | 4.650 | 4.460 | 4.620 | 113,712 | +0.08(+1.76%) |
Sep 04, 2007 | 4.500 | 4.630 | 4.350 | 4.540 | 89,816 | +0.22(+5.09%) |
Aug 31, 2007 | 4.210 | 4.330 | 4.200 | 4.320 | 41,376 | +0.11(+2.61%) |
Aug 30, 2007 | 4.260 | 4.280 | 4.210 | 4.210 | 16,653 | -0.02(-0.47%) |
Aug 29, 2007 | 4.250 | 4.270 | 4.210 | 4.230 | 17,856 | +0.02(+0.48%) |
Aug 28, 2007 | 4.340 | 4.340 | 4.210 | 4.210 | 32,235 | -0.09(-2.09%) |
Aug 27, 2007 | 4.360 | 4.450 | 4.220 | 4.300 | 45,722 | -0.08(-1.83%) |
Aug 24, 2007 | 4.440 | 4.630 | 4.150 | 4.380 | 201,437 | -0.07(-1.57%) |
Aug 23, 2007 | 4.150 | 4.450 | 4.060 | 4.450 | 111,466 | +0.30(+7.23%) |
Aug 22, 2007 | 4.040 | 4.190 | 4.020 | 4.150 | 37,627 | +0.09(+2.22%) |
Aug 21, 2007 | 4.000 | 4.160 | 3.980 | 4.060 | 36,038 | +0.10(+2.53%) |
Aug 20, 2007 | 4.100 | 4.100 | 3.870 | 3.960 | 73,880 | -0.09(-2.22%) |
Aug 17, 2007 | 4.100 | 4.100 | 4.030 | 4.050 | 30,715 | +0.05(+1.25%) |
Aug 16, 2007 | 4.040 | 4.090 | 3.850 | 4.000 | 67,231 | -0.13(-3.15%) |
Aug 15, 2007 | 4.150 | 4.150 | 4.000 | 4.130 | 34,465 | -0.02(-0.43%) |
Aug 14, 2007 | 4.150 | 4.200 | 4.124 | 4.148 | 39,233 | -0.05(-1.24%) |
Aug 13, 2007 | 3.750 | 4.270 | 3.750 | 4.200 | 199,511 | +0.46(+12.30%) |
Aug 10, 2007 | 3.750 | 3.770 | 3.530 | 3.740 | 382,913 | -0.01(-0.27%) |
Aug 09, 2007 | 3.800 | 3.930 | 3.750 | 3.750 | 66,826 | -0.07(-1.83%) |
Aug 08, 2007 | 3.800 | 4.040 | 3.780 | 3.820 | 85,233 | -0.07(-1.80%) |
Aug 07, 2007 | 3.860 | 3.950 | 3.790 | 3.890 | 41,439 | -0.03(-0.77%) |
Aug 06, 2007 | 3.910 | 3.940 | 3.770 | 3.920 | 46,785 | -0.03(-0.76%) |
Aug 03, 2007 | 3.930 | 4.120 | 3.920 | 3.950 | 30,362 | -0.12(-2.95%) |
Aug 02, 2007 | 3.900 | 4.100 | 3.900 | 4.070 | 30,747 | +0.15(+3.83%) |
Aug 01, 2007 | 3.840 | 3.920 | 3.700 | 3.920 | 540,714 | +0.07(+1.82%) |
Jul 31, 2007 | 3.780 | 3.980 | 3.780 | 3.850 | 631,163 | +0.05(+1.32%) |
Jul 30, 2007 | 3.860 | 3.960 | 3.670 | 3.800 | 99,973 | -0.06(-1.55%) |
Jul 27, 2007 | 3.840 | 3.950 | 3.820 | 3.860 | 33,380 | -0.06(-1.53%) |
Jul 26, 2007 | 4.110 | 4.141 | 3.830 | 3.920 | 147,060 | -0.17(-4.16%) |
Jul 25, 2007 | 4.150 | 4.170 | 4.040 | 4.090 | 42,031 | -0.06(-1.45%) |
Jul 24, 2007 | 4.160 | 4.190 | 4.110 | 4.150 | 59,487 | +0.01(+0.24%) |
Jul 23, 2007 | 4.150 | 4.190 | 4.130 | 4.140 | 39,075 | -0.01(-0.24%) |
Jul 20, 2007 | 4.120 | 4.170 | 4.100 | 4.150 | 76,056 | -0.01(-0.24%) |
Jul 19, 2007 | 4.190 | 4.190 | 4.130 | 4.160 | 62,854 | +0.01(+0.24%) |
Jul 18, 2007 | 4.150 | 4.190 | 4.060 | 4.150 | 56,602 | +0.05(+1.22%) |
Jul 17, 2007 | 4.040 | 4.130 | 4.030 | 4.100 | 94,720 | +0.07(+1.74%) |
Jul 16, 2007 | 4.000 | 4.190 | 3.960 | 4.030 | 292,181 | +0.04(+1.00%) |
Jul 13, 2007 | 3.950 | 4.010 | 3.950 | 3.990 | 72,830 | +0.04(+1.01%) |
Jul 12, 2007 | 3.960 | 4.010 | 3.940 | 3.950 | 38,598 | +0.02(+0.51%) |
Jul 11, 2007 | 3.990 | 4.030 | 3.900 | 3.930 | 38,456 | -0.04(-1.01%) |
Jul 10, 2007 | 3.910 | 4.010 | 3.910 | 3.970 | 40,098 | +0.09(+2.32%) |
Jul 09, 2007 | 3.900 | 4.030 | 3.860 | 3.880 | 57,113 | -0.05(-1.27%) |
Jul 06, 2007 | 3.830 | 3.950 | 3.830 | 3.930 | 43,446 | +0.10(+2.61%) |
Jul 05, 2007 | 3.800 | 3.950 | 3.790 | 3.830 | 48,981 | +0.01(+0.26%) |
Jul 03, 2007 | 3.830 | 3.830 | 3.780 | 3.820 | 26,233 | +0.01(+0.26%) |