Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.496 | 4.573 | 4.481 | 4.532 | 1,548,431 | +0.03(+0.57%) |
Sep 27, 2007 | 4.517 | 4.522 | 4.448 | 4.506 | 1,376,597 | +0.03(+0.69%) |
Sep 26, 2007 | 4.420 | 4.476 | 4.412 | 4.476 | 1,911,479 | +0.06(+1.39%) |
Sep 25, 2007 | 4.422 | 4.423 | 4.363 | 4.414 | 2,331,644 | -0.02(-0.35%) |
Sep 24, 2007 | 4.522 | 4.545 | 4.422 | 4.430 | 1,859,447 | -0.08(-1.81%) |
Sep 21, 2007 | 4.509 | 4.545 | 4.486 | 4.512 | 1,309,007 | +0.02(+0.34%) |
Sep 20, 2007 | 4.593 | 4.593 | 4.496 | 4.496 | 1,583,640 | -0.12(-2.60%) |
Sep 19, 2007 | 4.655 | 4.680 | 4.552 | 4.616 | 1,641,051 | -0.02(-0.50%) |
Sep 18, 2007 | 4.570 | 4.652 | 4.558 | 4.639 | 1,427,936 | +0.07(+1.57%) |
Sep 17, 2007 | 4.578 | 4.609 | 4.540 | 4.568 | 908,011 | -0.05(-1.11%) |
Sep 14, 2007 | 4.642 | 4.678 | 4.586 | 4.619 | 1,049,772 | -0.03(-0.71%) |
Sep 13, 2007 | 4.675 | 4.698 | 4.652 | 4.652 | 915,444 | -0.01(-0.27%) |
Sep 12, 2007 | 4.721 | 4.742 | 4.657 | 4.665 | 1,316,440 | -0.04(-0.87%) |
Sep 11, 2007 | 4.790 | 4.790 | 4.683 | 4.706 | 1,224,661 | -0.09(-1.81%) |
Sep 10, 2007 | 4.729 | 4.826 | 4.729 | 4.793 | 1,994,096 | +0.07(+1.46%) |
Sep 07, 2007 | 4.693 | 4.739 | 4.655 | 4.724 | 1,294,434 | -0.05(-1.12%) |
Sep 06, 2007 | 4.726 | 4.783 | 4.696 | 4.777 | 1,413,070 | +0.08(+1.63%) |
Sep 05, 2007 | 4.665 | 4.719 | 4.606 | 4.701 | 982,342 | -0.00(-0.05%) |
Sep 04, 2007 | 4.652 | 4.739 | 4.597 | 4.703 | 1,583,249 | +0.08(+1.71%) |
Aug 31, 2007 | 4.742 | 4.742 | 4.588 | 4.624 | 1,523,002 | +0.02(+0.33%) |
Aug 30, 2007 | 4.596 | 4.644 | 4.545 | 4.609 | 1,247,195 | +0.01(+0.23%) |
Aug 29, 2007 | 4.555 | 4.611 | 4.535 | 4.598 | 1,143,131 | +0.04(+0.78%) |
Aug 28, 2007 | 4.652 | 4.655 | 4.524 | 4.563 | 1,880,964 | -0.05(-1.16%) |
Aug 27, 2007 | 4.685 | 4.711 | 4.616 | 4.616 | 1,382,164 | -0.05(-1.15%) |
Aug 24, 2007 | 4.716 | 4.716 | 4.627 | 4.670 | 1,456,104 | -0.01(-0.16%) |
Aug 23, 2007 | 4.714 | 4.762 | 4.665 | 4.678 | 1,492,487 | +0.01(+0.22%) |
Aug 22, 2007 | 4.752 | 4.752 | 4.611 | 4.668 | 1,749,515 | -0.09(-1.83%) |
Aug 21, 2007 | 4.742 | 4.793 | 4.703 | 4.754 | 1,929,083 | +0.03(+0.59%) |
Aug 20, 2007 | 4.678 | 4.742 | 4.644 | 4.726 | 1,310,180 | +0.08(+1.65%) |
Aug 17, 2007 | 4.601 | 4.695 | 4.409 | 4.650 | 2,287,828 | +0.32(+7.32%) |
Aug 16, 2007 | 4.207 | 4.368 | 3.962 | 4.333 | 5,180,867 | +0.03(+0.59%) |
Aug 15, 2007 | 4.389 | 4.389 | 4.146 | 4.307 | 3,835,183 | -0.09(-2.15%) |
Aug 14, 2007 | 4.619 | 4.678 | 4.371 | 4.402 | 1,773,380 | -0.21(-4.65%) |
Aug 13, 2007 | 4.696 | 4.729 | 4.606 | 4.616 | 985,471 | -0.06(-1.26%) |
Aug 10, 2007 | 4.691 | 4.721 | 4.575 | 4.675 | 1,409,940 | -0.07(-1.40%) |
Aug 09, 2007 | 4.688 | 4.762 | 4.688 | 4.742 | 908,011 | -0.03(-0.70%) |
Aug 08, 2007 | 4.747 | 4.806 | 4.721 | 4.775 | 1,291,793 | +0.06(+1.19%) |
Aug 07, 2007 | 4.772 | 4.818 | 4.696 | 4.719 | 1,051,196 | -0.05(-1.07%) |
Aug 06, 2007 | 4.800 | 4.800 | 4.652 | 4.770 | 965,911 | -0.03(-0.53%) |
Aug 03, 2007 | 4.818 | 4.854 | 4.772 | 4.795 | 724,531 | -0.06(-1.21%) |
Aug 02, 2007 | 4.739 | 4.854 | 4.734 | 4.854 | 1,002,294 | +0.14(+2.93%) |
Aug 01, 2007 | 4.703 | 4.772 | 4.668 | 4.716 | 1,110,660 | -0.06(-1.34%) |
Jul 31, 2007 | 4.831 | 4.857 | 4.724 | 4.780 | 1,395,074 | -0.02(-0.32%) |
Jul 30, 2007 | 4.780 | 4.857 | 4.678 | 4.795 | 1,390,771 | +0.05(+0.97%) |
Jul 27, 2007 | 4.770 | 4.793 | 4.606 | 4.749 | 1,359,474 | +0.01(+0.27%) |
Jul 26, 2007 | 4.793 | 4.795 | 4.473 | 4.737 | 3,241,220 | -0.08(-1.70%) |
Jul 25, 2007 | 4.898 | 4.946 | 4.793 | 4.818 | 1,543,345 | -0.06(-1.31%) |
Jul 24, 2007 | 4.908 | 4.908 | 4.783 | 4.882 | 1,884,485 | -0.05(-0.93%) |
Jul 23, 2007 | 4.908 | 4.959 | 4.905 | 4.928 | 1,228,808 | -0.01(-0.10%) |
Jul 20, 2007 | 4.946 | 4.969 | 4.913 | 4.933 | 1,118,094 | -0.03(-0.67%) |
Jul 19, 2007 | 4.967 | 4.997 | 4.918 | 4.967 | 1,296,488 | +0.01(+0.26%) |
Jul 18, 2007 | 4.984 | 4.990 | 4.910 | 4.954 | 1,753,819 | -0.03(-0.67%) |
Jul 17, 2007 | 4.982 | 5.013 | 4.954 | 4.987 | 1,480,750 | -0.01(-0.20%) |
Jul 16, 2007 | 5.025 | 5.066 | 4.951 | 4.997 | 1,292,967 | -0.03(-0.56%) |
Jul 13, 2007 | 5.000 | 5.046 | 4.990 | 5.025 | 906,837 | +0.03(+0.51%) |
Jul 12, 2007 | 4.984 | 5.045 | 4.964 | 5.000 | 1,355,953 | -0.01(-0.20%) |
Jul 11, 2007 | 4.987 | 5.033 | 4.967 | 5.010 | 1,048,066 | +0.02(+0.41%) |
Jul 10, 2007 | 5.010 | 5.033 | 4.987 | 4.990 | 1,137,654 | -0.04(-0.71%) |
Jul 09, 2007 | 5.046 | 5.087 | 5.023 | 5.025 | 1,012,465 | -0.05(-0.96%) |
Jul 06, 2007 | 5.053 | 5.095 | 5.028 | 5.074 | 571,174 | +0.03(+0.66%) |
Jul 05, 2007 | 5.061 | 5.061 | 5.023 | 5.041 | 674,064 | -0.02(-0.40%) |
Jul 03, 2007 | 5.069 | 5.107 | 5.046 | 5.061 | 374,393 | +0.01(+0.15%) |