Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.682 | 4.734 | 4.622 | 4.721 | 166,203 | +0.07(+1.42%) |
Sep 27, 2007 | 4.728 | 4.748 | 4.576 | 4.655 | 186,014 | -0.07(-1.54%) |
Sep 26, 2007 | 4.563 | 4.814 | 4.523 | 4.728 | 378,381 | +0.19(+4.23%) |
Sep 25, 2007 | 4.688 | 4.688 | 4.470 | 4.536 | 195,239 | -0.07(-1.58%) |
Sep 24, 2007 | 4.582 | 4.635 | 4.529 | 4.609 | 443,108 | +0.13(+2.96%) |
Sep 21, 2007 | 4.364 | 4.503 | 4.364 | 4.477 | 157,129 | +0.15(+3.36%) |
Sep 20, 2007 | 4.291 | 4.344 | 4.146 | 4.331 | 150,324 | +0.04(+0.92%) |
Sep 19, 2007 | 4.272 | 4.496 | 4.252 | 4.291 | 370,365 | +0.04(+0.93%) |
Sep 18, 2007 | 4.000 | 4.272 | 4.000 | 4.252 | 392,748 | +0.28(+6.99%) |
Sep 17, 2007 | 3.703 | 4.034 | 3.637 | 3.974 | 316,073 | +0.29(+7.90%) |
Sep 14, 2007 | 3.604 | 3.703 | 3.584 | 3.683 | 67,751 | +0.05(+1.46%) |
Sep 13, 2007 | 3.637 | 3.650 | 3.571 | 3.630 | 73,044 | +0.01(+0.37%) |
Sep 12, 2007 | 3.571 | 3.676 | 3.571 | 3.617 | 83,933 | +0.01(+0.37%) |
Sep 11, 2007 | 3.610 | 3.657 | 3.538 | 3.604 | 63,366 | +0.01(+0.37%) |
Sep 10, 2007 | 3.610 | 3.702 | 3.438 | 3.591 | 252,254 | -0.06(-1.63%) |
Sep 07, 2007 | 3.670 | 3.670 | 3.604 | 3.650 | 88,016 | -0.05(-1.43%) |
Sep 06, 2007 | 3.716 | 3.749 | 3.584 | 3.703 | 192,215 | -0.01(-0.36%) |
Sep 05, 2007 | 3.802 | 3.835 | 3.676 | 3.716 | 99,812 | -0.06(-1.58%) |
Sep 04, 2007 | 3.710 | 3.901 | 3.664 | 3.776 | 208,850 | +0.07(+1.96%) |
Aug 31, 2007 | 3.690 | 3.736 | 3.630 | 3.703 | 202,650 | +0.07(+1.82%) |
Aug 30, 2007 | 3.716 | 3.736 | 3.591 | 3.637 | 238,945 | -0.09(-2.31%) |
Aug 29, 2007 | 3.657 | 3.736 | 3.571 | 3.723 | 181,629 | +0.09(+2.55%) |
Aug 28, 2007 | 3.736 | 3.736 | 3.571 | 3.630 | 168,925 | -0.08(-2.14%) |
Aug 27, 2007 | 3.736 | 3.769 | 3.577 | 3.709 | 423,145 | -0.01(-0.18%) |
Aug 24, 2007 | 3.934 | 3.934 | 3.643 | 3.716 | 347,530 | -0.23(-5.86%) |
Aug 23, 2007 | 4.047 | 4.080 | 3.901 | 3.948 | 189,493 | -0.05(-1.32%) |
Aug 22, 2007 | 3.967 | 4.093 | 3.921 | 4.000 | 343,597 | +0.08(+2.02%) |
Aug 21, 2007 | 3.571 | 4.086 | 3.571 | 3.921 | 547,609 | +0.30(+8.28%) |
Aug 20, 2007 | 3.756 | 3.769 | 3.531 | 3.621 | 111,608 | -0.11(-3.07%) |
Aug 17, 2007 | 3.604 | 4.629 | 3.571 | 3.736 | 188,131 | +0.20(+5.61%) |
Aug 16, 2007 | 3.485 | 3.571 | 3.339 | 3.538 | 199,474 | -0.00(-0.00%) |
Aug 15, 2007 | 3.571 | 3.657 | 3.379 | 3.538 | 214,597 | -0.06(-1.65%) |
Aug 14, 2007 | 3.967 | 4.093 | 3.597 | 3.597 | 542,618 | -0.38(-9.48%) |
Aug 13, 2007 | 3.637 | 4.364 | 3.637 | 3.974 | 1,490,386 | +0.28(+7.51%) |
Aug 10, 2007 | 3.471 | 3.696 | 3.306 | 3.696 | 204,162 | +0.22(+6.48%) |
Aug 09, 2007 | 3.399 | 3.471 | 3.306 | 3.471 | 295,657 | +0.07(+1.94%) |
Aug 08, 2007 | 3.372 | 3.505 | 3.240 | 3.405 | 298,077 | +0.02(+0.59%) |
Aug 07, 2007 | 3.306 | 3.405 | 3.260 | 3.386 | 236,677 | +0.03(+0.99%) |
Aug 06, 2007 | 3.471 | 3.471 | 3.181 | 3.352 | 295,052 | -0.10(-2.87%) |
Aug 03, 2007 | 3.524 | 3.637 | 3.445 | 3.452 | 158,641 | -0.19(-5.09%) |
Aug 02, 2007 | 3.571 | 3.868 | 3.571 | 3.637 | 51,267 | +0.03(+0.92%) |
Aug 01, 2007 | 3.796 | 3.796 | 3.538 | 3.604 | 300,799 | -0.15(-3.88%) |
Jul 31, 2007 | 3.703 | 3.796 | 3.637 | 3.749 | 145,182 | +0.08(+2.16%) |
Jul 30, 2007 | 3.505 | 3.710 | 3.405 | 3.670 | 208,548 | +0.13(+3.74%) |
Jul 27, 2007 | 3.432 | 3.571 | 3.372 | 3.538 | 246,204 | -0.02(-0.56%) |
Jul 26, 2007 | 3.557 | 3.643 | 3.009 | 3.557 | 425,111 | -0.15(-3.93%) |
Jul 25, 2007 | 3.769 | 3.835 | 3.670 | 3.703 | 207,489 | -0.11(-2.78%) |
Jul 24, 2007 | 3.868 | 3.869 | 3.769 | 3.809 | 256,639 | -0.05(-1.42%) |
Jul 23, 2007 | 3.650 | 3.934 | 3.597 | 3.864 | 294,901 | -0.00(-0.12%) |
Jul 20, 2007 | 3.710 | 3.901 | 3.703 | 3.868 | 168,320 | +0.14(+3.72%) |
Jul 19, 2007 | 3.802 | 3.934 | 3.604 | 3.729 | 360,989 | -0.06(-1.57%) |
Jul 18, 2007 | 3.948 | 4.000 | 3.591 | 3.789 | 420,574 | -0.25(-6.22%) |
Jul 17, 2007 | 4.120 | 4.139 | 3.934 | 4.040 | 537,628 | -0.09(-2.24%) |
Jul 16, 2007 | 4.324 | 4.371 | 4.100 | 4.133 | 1,337,945 | -0.19(-4.43%) |
Jul 13, 2007 | 4.430 | 4.430 | 4.153 | 4.324 | 279,627 | +0.03(+0.62%) |
Jul 12, 2007 | 4.384 | 4.397 | 4.239 | 4.298 | 421,935 | +0.00(+0.00%) |
Jul 11, 2007 | 4.278 | 4.424 | 4.179 | 4.298 | 146,240 | -0.07(-1.52%) |
Jul 10, 2007 | 4.483 | 4.483 | 4.100 | 4.364 | 256,791 | -0.01(-0.30%) |
Jul 09, 2007 | 4.285 | 4.543 | 4.285 | 4.377 | 260,118 | +0.09(+2.00%) |
Jul 06, 2007 | 4.543 | 4.556 | 4.133 | 4.291 | 508,137 | -0.13(-2.99%) |
Jul 05, 2007 | 4.463 | 4.582 | 4.364 | 4.424 | 403,485 | +0.13(+3.08%) |
Jul 03, 2007 | 4.146 | 4.298 | 4.139 | 4.291 | 126,732 | +0.19(+4.51%) |