Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.042 | 4.042 | 4.012 | 4.012 | 3,657 | -0.01(-0.17%) |
Sep 27, 2007 | 4.036 | 4.085 | 4.019 | 4.019 | 6,400 | -0.07(-1.61%) |
Sep 26, 2007 | 4.085 | 4.085 | 4.068 | 4.085 | 4,876 | -0.02(-0.40%) |
Sep 25, 2007 | 4.101 | 4.118 | 4.068 | 4.101 | 4,571 | +0.00(+0.00%) |
Sep 24, 2007 | 4.072 | 4.101 | 4.072 | 4.101 | 2,133 | +0.00(+0.00%) |
Sep 21, 2007 | 4.101 | 4.101 | 4.101 | 4.101 | 2,438 | +0.00(+0.00%) |
Sep 20, 2007 | 4.134 | 4.134 | 4.068 | 4.101 | 11,581 | -0.05(-1.19%) |
Sep 19, 2007 | 4.068 | 4.150 | 4.068 | 4.150 | 14,934 | +0.10(+2.58%) |
Sep 18, 2007 | 4.065 | 4.068 | 4.046 | 4.046 | 2,743 | +0.01(+0.25%) |
Sep 17, 2007 | 3.970 | 4.036 | 3.954 | 4.036 | 24,077 | +0.07(+1.65%) |
Sep 14, 2007 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.941 | 3.986 | 3.937 | 3.970 | 7,010 | +0.00(+0.00%) |
Sep 12, 2007 | 3.904 | 3.970 | 3.904 | 3.970 | 10,667 | +0.08(+2.11%) |
Sep 11, 2007 | 3.855 | 3.888 | 3.855 | 3.888 | 6,095 | +0.05(+1.28%) |
Sep 10, 2007 | 3.822 | 3.839 | 3.822 | 3.839 | 18,591 | +0.02(+0.43%) |
Sep 07, 2007 | 3.773 | 3.822 | 3.773 | 3.822 | 8,533 | +0.00(+0.09%) |
Sep 06, 2007 | 3.806 | 3.819 | 3.806 | 3.819 | 2,133 | +0.00(+0.09%) |
Sep 05, 2007 | 3.806 | 3.855 | 3.806 | 3.816 | 10,972 | -0.02(-0.60%) |
Sep 04, 2007 | 3.839 | 3.839 | 3.806 | 3.839 | 2,438 | -0.01(-0.34%) |
Aug 31, 2007 | 3.839 | 3.855 | 3.822 | 3.852 | 36,574 | +0.01(+0.34%) |
Aug 30, 2007 | 3.839 | 3.839 | 3.839 | 3.839 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.813 | 3.839 | 3.813 | 3.839 | 5,486 | +0.03(+0.86%) |
Aug 28, 2007 | 3.845 | 3.872 | 3.806 | 3.806 | 9,143 | -0.05(-1.28%) |
Aug 27, 2007 | 3.872 | 3.872 | 3.822 | 3.855 | 8,533 | +0.00(+0.00%) |
Aug 24, 2007 | 3.855 | 3.865 | 3.822 | 3.855 | 50,289 | -0.02(-0.42%) |
Aug 23, 2007 | 3.790 | 3.888 | 3.790 | 3.872 | 58,213 | +0.10(+2.61%) |
Aug 22, 2007 | 3.819 | 3.819 | 3.773 | 3.773 | 3,352 | -0.02(-0.43%) |
Aug 21, 2007 | 3.839 | 3.872 | 3.790 | 3.790 | 17,982 | -0.06(-1.62%) |
Aug 20, 2007 | 3.849 | 3.855 | 3.839 | 3.852 | 9,448 | +0.01(+0.34%) |
Aug 17, 2007 | 3.419 | 3.872 | 3.416 | 3.839 | 15,239 | +0.07(+1.74%) |
Aug 16, 2007 | 3.773 | 3.790 | 3.773 | 3.773 | 13,410 | -0.02(-0.60%) |
Aug 15, 2007 | 3.757 | 3.796 | 3.757 | 3.796 | 17,372 | +0.01(+0.17%) |
Aug 14, 2007 | 3.773 | 3.790 | 3.757 | 3.790 | 7,619 | +0.03(+0.87%) |
Aug 13, 2007 | 3.888 | 3.888 | 3.757 | 3.757 | 30,478 | -0.11(-2.97%) |
Aug 10, 2007 | 3.904 | 3.904 | 3.845 | 3.872 | 2,133 | -0.03(-0.84%) |
Aug 09, 2007 | 3.809 | 3.904 | 3.781 | 3.904 | 92,349 | -0.03(-0.83%) |
Aug 08, 2007 | 3.921 | 3.954 | 3.921 | 3.937 | 8,533 | +0.00(+0.00%) |
Aug 07, 2007 | 3.967 | 3.970 | 3.937 | 3.937 | 3,962 | +0.00(+0.00%) |
Aug 06, 2007 | 4.062 | 4.062 | 3.904 | 3.937 | 21,639 | -0.11(-2.83%) |
Aug 03, 2007 | 4.052 | 4.064 | 4.052 | 4.052 | 4,571 | -0.01(-0.30%) |
Aug 02, 2007 | 4.059 | 4.085 | 4.052 | 4.064 | 4,876 | -0.02(-0.50%) |
Aug 01, 2007 | 4.045 | 4.085 | 4.045 | 4.085 | 3,657 | +0.03(+0.65%) |
Jul 31, 2007 | 4.052 | 4.068 | 4.052 | 4.059 | 3,657 | -0.00(-0.08%) |
Jul 30, 2007 | 4.062 | 4.062 | 4.036 | 4.062 | 1,828 | -0.01(-0.16%) |
Jul 27, 2007 | 4.068 | 4.068 | 4.036 | 4.068 | 9,143 | +0.02(+0.40%) |
Jul 26, 2007 | 4.052 | 4.068 | 4.019 | 4.052 | 22,554 | -0.02(-0.40%) |
Jul 25, 2007 | 4.072 | 4.072 | 4.052 | 4.068 | 2,438 | -0.03(-0.80%) |
Jul 24, 2007 | 4.196 | 4.196 | 4.101 | 4.101 | 24,382 | -0.11(-2.65%) |
Jul 23, 2007 | 4.213 | 4.213 | 4.213 | 4.213 | 0 | +0.00(+0.00%) |
Jul 20, 2007 | 4.210 | 4.213 | 4.210 | 4.213 | 914 | -0.00(-0.08%) |
Jul 19, 2007 | 4.216 | 4.226 | 4.216 | 4.216 | 3,657 | +0.00(+0.00%) |
Jul 18, 2007 | 4.216 | 4.216 | 4.216 | 4.216 | 2,133 | +0.00(+0.00%) |
Jul 17, 2007 | 4.216 | 4.226 | 4.216 | 4.216 | 37,488 | -0.03(-0.70%) |
Jul 16, 2007 | 4.229 | 4.246 | 4.229 | 4.246 | 609 | +0.00(+0.00%) |
Jul 13, 2007 | 4.242 | 4.259 | 4.210 | 4.246 | 4,876 | +0.00(+0.06%) |
Jul 12, 2007 | 4.243 | 4.243 | 4.243 | 4.243 | 0 | +0.00(+0.00%) |
Jul 11, 2007 | 4.242 | 4.249 | 4.242 | 4.243 | 1,828 | -0.02(-0.37%) |
Jul 10, 2007 | 4.275 | 4.275 | 4.259 | 4.259 | 2,133 | -0.03(-0.76%) |
Jul 09, 2007 | 4.265 | 4.292 | 4.265 | 4.292 | 609 | +0.02(+0.38%) |
Jul 06, 2007 | 4.298 | 4.298 | 4.275 | 4.275 | 4,266 | -0.02(-0.53%) |
Jul 05, 2007 | 4.347 | 4.347 | 4.282 | 4.298 | 18,591 | -0.04(-0.96%) |
Jul 03, 2007 | 4.341 | 4.364 | 4.340 | 4.340 | 3,047 | -0.01(-0.17%) |