Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.957 | 3.971 | 3.934 | 3.946 | 4,972,079 | -0.01(-0.23%) |
Sep 27, 2007 | 3.978 | 3.980 | 3.934 | 3.955 | 4,140,884 | -0.01(-0.35%) |
Sep 26, 2007 | 3.941 | 3.969 | 3.934 | 3.969 | 3,778,927 | +0.01(+0.35%) |
Sep 25, 2007 | 3.960 | 3.966 | 3.920 | 3.955 | 4,611,631 | -0.02(-0.41%) |
Sep 24, 2007 | 3.999 | 4.024 | 3.950 | 3.971 | 4,052,582 | -0.04(-1.03%) |
Sep 21, 2007 | 3.990 | 4.033 | 3.990 | 4.013 | 4,150,823 | +0.03(+0.64%) |
Sep 20, 2007 | 4.089 | 4.089 | 3.976 | 3.987 | 3,594,848 | -0.11(-2.62%) |
Sep 19, 2007 | 4.105 | 4.144 | 4.061 | 4.095 | 3,978,617 | -0.03(-0.75%) |
Sep 18, 2007 | 4.015 | 4.139 | 3.978 | 4.126 | 3,762,232 | +0.09(+2.23%) |
Sep 17, 2007 | 4.049 | 4.073 | 4.001 | 4.036 | 2,956,635 | -0.05(-1.24%) |
Sep 14, 2007 | 4.063 | 4.091 | 4.047 | 4.086 | 2,133,926 | -0.00(-0.11%) |
Sep 13, 2007 | 4.079 | 4.109 | 4.068 | 4.091 | 2,131,628 | +0.04(+1.03%) |
Sep 12, 2007 | 4.112 | 4.119 | 4.049 | 4.049 | 2,524,633 | -0.05(-1.29%) |
Sep 11, 2007 | 4.061 | 4.114 | 4.052 | 4.103 | 2,928,349 | +0.00(+0.06%) |
Sep 10, 2007 | 4.169 | 4.181 | 4.098 | 4.100 | 2,562,359 | -0.05(-1.22%) |
Sep 07, 2007 | 4.165 | 4.172 | 4.100 | 4.151 | 2,780,478 | -0.06(-1.32%) |
Sep 06, 2007 | 4.259 | 4.259 | 4.186 | 4.206 | 2,579,705 | -0.06(-1.41%) |
Sep 05, 2007 | 4.135 | 4.266 | 4.116 | 4.266 | 5,004,168 | +0.03(+0.71%) |
Sep 04, 2007 | 4.047 | 4.239 | 4.038 | 4.236 | 5,448,212 | +0.21(+5.21%) |
Aug 31, 2007 | 4.146 | 4.146 | 4.026 | 4.026 | 2,581,439 | -0.00(-0.11%) |
Aug 30, 2007 | 3.987 | 4.089 | 3.985 | 4.031 | 3,705,859 | +0.01(+0.29%) |
Aug 29, 2007 | 4.082 | 4.082 | 3.992 | 4.019 | 2,744,487 | +0.03(+0.87%) |
Aug 28, 2007 | 4.139 | 4.139 | 3.960 | 3.985 | 3,698,921 | -0.05(-1.31%) |
Aug 27, 2007 | 4.096 | 4.103 | 4.029 | 4.038 | 3,213,682 | -0.06(-1.41%) |
Aug 24, 2007 | 4.144 | 4.151 | 4.061 | 4.096 | 2,974,748 | -0.02(-0.39%) |
Aug 23, 2007 | 4.093 | 4.174 | 4.056 | 4.112 | 2,975,181 | +0.02(+0.51%) |
Aug 22, 2007 | 4.162 | 4.162 | 4.047 | 4.091 | 3,837,685 | -0.12(-2.95%) |
Aug 21, 2007 | 4.204 | 4.255 | 4.128 | 4.216 | 3,989,458 | +0.03(+0.61%) |
Aug 20, 2007 | 4.146 | 4.202 | 4.089 | 4.190 | 3,443,075 | +0.09(+2.08%) |
Aug 17, 2007 | 4.036 | 4.137 | 3.930 | 4.105 | 4,985,521 | +0.24(+6.27%) |
Aug 16, 2007 | 3.611 | 3.930 | 3.448 | 3.863 | 12,576,767 | +0.04(+1.09%) |
Aug 15, 2007 | 3.923 | 3.948 | 3.727 | 3.821 | 7,631,139 | -0.15(-3.77%) |
Aug 14, 2007 | 4.089 | 4.137 | 3.927 | 3.971 | 3,977,316 | -0.14(-3.37%) |
Aug 13, 2007 | 4.151 | 4.209 | 4.109 | 4.109 | 2,599,218 | -0.02(-0.50%) |
Aug 10, 2007 | 4.179 | 4.229 | 4.024 | 4.130 | 3,620,866 | -0.06(-1.54%) |
Aug 09, 2007 | 4.179 | 4.241 | 4.169 | 4.195 | 2,337,302 | -0.06(-1.30%) |
Aug 08, 2007 | 4.181 | 4.273 | 4.181 | 4.250 | 2,437,905 | +0.07(+1.71%) |
Aug 07, 2007 | 4.204 | 4.248 | 4.128 | 4.179 | 2,518,128 | -0.03(-0.60%) |
Aug 06, 2007 | 4.204 | 4.248 | 4.116 | 4.204 | 3,151,671 | -0.04(-0.92%) |
Aug 03, 2007 | 4.255 | 4.285 | 4.225 | 4.243 | 1,759,697 | -0.04(-0.97%) |
Aug 02, 2007 | 4.213 | 4.289 | 4.176 | 4.285 | 2,108,775 | +0.08(+1.92%) |
Aug 01, 2007 | 4.204 | 4.269 | 4.179 | 4.204 | 2,811,700 | -0.07(-1.62%) |
Jul 31, 2007 | 4.292 | 4.370 | 4.269 | 4.273 | 2,063,243 | +0.00(+0.11%) |
Jul 30, 2007 | 4.243 | 4.333 | 4.209 | 4.269 | 2,271,823 | +0.02(+0.54%) |
Jul 27, 2007 | 4.192 | 4.310 | 4.156 | 4.245 | 3,010,740 | -0.05(-1.07%) |
Jul 26, 2007 | 4.324 | 4.451 | 4.036 | 4.292 | 5,486,806 | -0.03(-0.75%) |
Jul 25, 2007 | 4.382 | 4.402 | 4.234 | 4.324 | 3,383,667 | -0.03(-0.58%) |
Jul 24, 2007 | 4.356 | 4.368 | 4.292 | 4.349 | 3,466,492 | -0.03(-0.74%) |
Jul 23, 2007 | 4.432 | 4.451 | 4.352 | 4.382 | 2,716,734 | -0.05(-1.04%) |
Jul 20, 2007 | 4.430 | 4.446 | 4.421 | 4.428 | 1,971,746 | -0.03(-0.62%) |
Jul 19, 2007 | 4.474 | 4.492 | 4.439 | 4.455 | 1,815,203 | -0.01(-0.21%) |
Jul 18, 2007 | 4.462 | 4.492 | 4.442 | 4.465 | 2,084,058 | -0.01(-0.26%) |
Jul 17, 2007 | 4.511 | 4.541 | 4.476 | 4.476 | 1,698,121 | -0.04(-0.97%) |
Jul 16, 2007 | 4.550 | 4.573 | 4.513 | 4.520 | 1,861,168 | -0.03(-0.66%) |
Jul 13, 2007 | 4.561 | 4.575 | 4.529 | 4.550 | 1,600,119 | +0.00(+0.00%) |
Jul 12, 2007 | 4.515 | 4.561 | 4.508 | 4.550 | 1,845,558 | +0.02(+0.46%) |
Jul 11, 2007 | 4.513 | 4.531 | 4.428 | 4.529 | 2,141,298 | +0.02(+0.36%) |
Jul 10, 2007 | 4.520 | 4.538 | 4.497 | 4.513 | 1,575,402 | -0.03(-0.66%) |
Jul 09, 2007 | 4.543 | 4.591 | 4.534 | 4.543 | 1,796,123 | -0.00(-0.05%) |
Jul 06, 2007 | 4.541 | 4.575 | 4.508 | 4.545 | 1,215,917 | +0.02(+0.36%) |
Jul 05, 2007 | 4.508 | 4.543 | 4.499 | 4.529 | 1,331,698 | +0.02(+0.51%) |
Jul 03, 2007 | 4.451 | 4.527 | 4.451 | 4.506 | 1,469,161 | -0.00(-0.05%) |