Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.745 | 4.766 | 4.637 | 4.651 | 1,239,613 | -0.09(-1.91%) |
Sep 27, 2007 | 4.752 | 4.762 | 4.710 | 4.741 | 565,101 | +0.01(+0.15%) |
Sep 26, 2007 | 4.755 | 4.755 | 4.647 | 4.734 | 1,483,927 | +0.03(+0.59%) |
Sep 25, 2007 | 4.741 | 4.769 | 4.633 | 4.706 | 990,430 | -0.07(-1.53%) |
Sep 24, 2007 | 4.766 | 4.797 | 4.724 | 4.780 | 698,285 | +0.00(+0.07%) |
Sep 21, 2007 | 4.843 | 4.843 | 4.741 | 4.776 | 1,403,730 | +0.03(+0.74%) |
Sep 20, 2007 | 4.815 | 4.839 | 4.658 | 4.741 | 844,357 | -0.09(-1.95%) |
Sep 19, 2007 | 4.713 | 4.846 | 4.647 | 4.836 | 1,877,178 | +0.09(+1.91%) |
Sep 18, 2007 | 4.612 | 4.794 | 4.612 | 4.745 | 1,890,067 | -0.01(-0.15%) |
Sep 17, 2007 | 4.713 | 4.762 | 4.685 | 4.752 | 1,278,852 | +0.01(+0.22%) |
Sep 14, 2007 | 4.696 | 4.818 | 4.647 | 4.741 | 1,461,873 | -0.01(-0.15%) |
Sep 13, 2007 | 4.682 | 4.801 | 4.640 | 4.748 | 800,536 | +0.09(+1.95%) |
Sep 12, 2007 | 4.626 | 4.682 | 4.581 | 4.658 | 1,263,672 | -0.05(-1.04%) |
Sep 11, 2007 | 4.696 | 4.745 | 4.682 | 4.706 | 1,164,572 | +0.05(+1.13%) |
Sep 10, 2007 | 4.703 | 4.738 | 4.626 | 4.654 | 1,041,126 | -0.03(-0.60%) |
Sep 07, 2007 | 4.658 | 4.706 | 4.626 | 4.682 | 704,586 | -0.03(-0.74%) |
Sep 06, 2007 | 4.745 | 4.755 | 4.689 | 4.717 | 732,368 | +0.00(+0.07%) |
Sep 05, 2007 | 4.703 | 4.745 | 4.637 | 4.713 | 814,856 | +0.00(+0.07%) |
Sep 04, 2007 | 4.682 | 4.759 | 4.633 | 4.710 | 813,138 | +0.01(+0.15%) |
Aug 31, 2007 | 4.605 | 4.713 | 4.605 | 4.703 | 894,194 | +0.12(+2.59%) |
Aug 30, 2007 | 4.539 | 4.654 | 4.518 | 4.584 | 687,974 | +0.02(+0.46%) |
Aug 29, 2007 | 4.396 | 4.584 | 4.396 | 4.563 | 798,244 | +0.20(+4.56%) |
Aug 28, 2007 | 4.483 | 4.462 | 4.340 | 4.364 | 1,631,432 | -0.12(-2.65%) |
Aug 27, 2007 | 4.459 | 4.567 | 4.452 | 4.483 | 677,949 | +0.01(+0.16%) |
Aug 24, 2007 | 4.556 | 4.567 | 4.452 | 4.476 | 1,195,219 | -0.08(-1.76%) |
Aug 23, 2007 | 4.626 | 4.647 | 4.525 | 4.556 | 1,283,149 | -0.08(-1.66%) |
Aug 22, 2007 | 4.696 | 4.696 | 4.574 | 4.633 | 1,965,967 | -0.01(-0.30%) |
Aug 21, 2007 | 4.546 | 4.685 | 4.539 | 4.647 | 2,468,916 | +0.10(+2.23%) |
Aug 20, 2007 | 4.486 | 4.588 | 4.417 | 4.546 | 1,701,318 | +0.07(+1.64%) |
Aug 17, 2007 | 4.319 | 4.535 | 4.319 | 4.473 | 1,663,511 | +0.15(+3.56%) |
Aug 16, 2007 | 4.074 | 4.343 | 4.050 | 4.319 | 2,664,539 | +0.21(+5.19%) |
Aug 15, 2007 | 4.050 | 4.256 | 4.001 | 4.106 | 1,475,335 | +0.00(+0.09%) |
Aug 14, 2007 | 4.207 | 4.535 | 4.092 | 4.102 | 1,336,136 | -0.10(-2.41%) |
Aug 13, 2007 | 4.340 | 4.392 | 4.197 | 4.204 | 1,519,443 | -0.04(-0.91%) |
Aug 10, 2007 | 4.357 | 4.427 | 4.162 | 4.242 | 3,094,165 | -0.12(-2.72%) |
Aug 09, 2007 | 4.277 | 4.556 | 4.277 | 4.361 | 4,160,210 | +0.13(+3.14%) |
Aug 08, 2007 | 4.137 | 4.322 | 4.102 | 4.228 | 2,651,650 | +0.16(+3.95%) |
Aug 07, 2007 | 4.029 | 4.148 | 3.928 | 4.067 | 2,404,472 | +0.06(+1.39%) |
Aug 06, 2007 | 4.102 | 4.102 | 3.792 | 4.012 | 2,395,593 | +0.07(+1.86%) |
Aug 03, 2007 | 3.917 | 4.081 | 3.900 | 3.938 | 1,952,506 | -0.14(-3.51%) |
Aug 02, 2007 | 4.015 | 4.116 | 4.001 | 4.081 | 2,020,673 | +0.13(+3.18%) |
Aug 01, 2007 | 3.907 | 3.984 | 3.792 | 3.956 | 1,990,313 | +0.05(+1.16%) |
Jul 31, 2007 | 3.914 | 4.026 | 3.900 | 3.910 | 2,270,429 | -0.00(-0.09%) |
Jul 30, 2007 | 3.907 | 3.977 | 3.848 | 3.914 | 2,454,022 | -0.01(-0.27%) |
Jul 27, 2007 | 3.980 | 4.029 | 3.875 | 3.924 | 2,037,572 | -0.09(-2.18%) |
Jul 26, 2007 | 4.033 | 4.055 | 3.910 | 4.012 | 3,338,192 | -0.04(-0.95%) |
Jul 25, 2007 | 4.329 | 4.329 | 4.022 | 4.050 | 3,316,997 | +0.01(+0.17%) |
Jul 24, 2007 | 4.169 | 4.190 | 4.015 | 4.043 | 3,090,441 | -0.20(-4.69%) |
Jul 23, 2007 | 4.368 | 4.378 | 4.232 | 4.242 | 1,434,377 | -0.12(-2.80%) |
Jul 20, 2007 | 4.448 | 4.459 | 4.361 | 4.364 | 1,731,105 | -0.09(-2.11%) |
Jul 19, 2007 | 4.427 | 4.483 | 4.410 | 4.459 | 1,259,662 | +0.05(+1.19%) |
Jul 18, 2007 | 4.424 | 4.459 | 4.333 | 4.406 | 2,482,378 | -0.06(-1.25%) |
Jul 17, 2007 | 4.539 | 4.539 | 4.455 | 4.462 | 2,478,941 | -0.07(-1.46%) |
Jul 16, 2007 | 4.577 | 4.606 | 4.528 | 4.528 | 1,655,491 | -0.07(-1.52%) |
Jul 13, 2007 | 4.644 | 4.661 | 4.567 | 4.598 | 1,397,160 | -0.05(-0.98%) |
Jul 12, 2007 | 4.675 | 4.692 | 4.623 | 4.644 | 1,556,677 | +0.01(+0.30%) |
Jul 11, 2007 | 4.633 | 4.668 | 4.581 | 4.630 | 1,409,459 | -0.01(-0.30%) |
Jul 10, 2007 | 4.748 | 4.749 | 4.623 | 4.644 | 1,536,341 | -0.13(-2.71%) |
Jul 09, 2007 | 4.783 | 4.801 | 4.710 | 4.773 | 1,116,740 | -0.02(-0.36%) |
Jul 06, 2007 | 4.787 | 4.821 | 4.727 | 4.790 | 790,511 | +0.01(+0.22%) |
Jul 05, 2007 | 4.748 | 4.783 | 4.724 | 4.780 | 675,371 | +0.03(+0.74%) |
Jul 03, 2007 | 4.731 | 4.745 | 4.685 | 4.745 | 281,261 | +0.01(+0.30%) |