Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.497 | 4.574 | 4.482 | 4.533 | 1,548,184 | +0.03(+0.57%) |
Sep 27, 2007 | 4.517 | 4.523 | 4.448 | 4.507 | 1,376,378 | +0.03(+0.69%) |
Sep 26, 2007 | 4.420 | 4.477 | 4.413 | 4.477 | 1,911,174 | +0.06(+1.39%) |
Sep 25, 2007 | 4.423 | 4.424 | 4.364 | 4.415 | 2,331,272 | -0.02(-0.35%) |
Sep 24, 2007 | 4.523 | 4.546 | 4.423 | 4.430 | 1,859,151 | -0.08(-1.81%) |
Sep 21, 2007 | 4.510 | 4.546 | 4.487 | 4.512 | 1,308,798 | +0.02(+0.34%) |
Sep 20, 2007 | 4.594 | 4.594 | 4.497 | 4.497 | 1,583,388 | -0.12(-2.60%) |
Sep 19, 2007 | 4.655 | 4.681 | 4.553 | 4.617 | 1,640,789 | -0.02(-0.50%) |
Sep 18, 2007 | 4.571 | 4.653 | 4.558 | 4.640 | 1,427,709 | +0.07(+1.57%) |
Sep 17, 2007 | 4.579 | 4.609 | 4.540 | 4.569 | 907,866 | -0.05(-1.11%) |
Sep 14, 2007 | 4.643 | 4.678 | 4.586 | 4.620 | 1,049,604 | -0.03(-0.71%) |
Sep 13, 2007 | 4.676 | 4.699 | 4.653 | 4.653 | 915,298 | -0.01(-0.27%) |
Sep 12, 2007 | 4.722 | 4.742 | 4.658 | 4.666 | 1,316,230 | -0.04(-0.87%) |
Sep 11, 2007 | 4.791 | 4.791 | 4.684 | 4.707 | 1,224,465 | -0.09(-1.81%) |
Sep 10, 2007 | 4.730 | 4.827 | 4.730 | 4.794 | 1,993,778 | +0.07(+1.46%) |
Sep 07, 2007 | 4.694 | 4.740 | 4.655 | 4.724 | 1,294,228 | -0.05(-1.12%) |
Sep 06, 2007 | 4.727 | 4.783 | 4.696 | 4.778 | 1,412,845 | +0.08(+1.63%) |
Sep 05, 2007 | 4.666 | 4.719 | 4.607 | 4.701 | 982,185 | -0.00(-0.05%) |
Sep 04, 2007 | 4.653 | 4.740 | 4.598 | 4.704 | 1,582,996 | +0.08(+1.71%) |
Aug 31, 2007 | 4.742 | 4.742 | 4.589 | 4.625 | 1,522,759 | +0.02(+0.33%) |
Aug 30, 2007 | 4.597 | 4.645 | 4.546 | 4.609 | 1,246,996 | +0.01(+0.23%) |
Aug 29, 2007 | 4.556 | 4.612 | 4.535 | 4.599 | 1,142,949 | +0.04(+0.78%) |
Aug 28, 2007 | 4.653 | 4.655 | 4.525 | 4.563 | 1,880,664 | -0.05(-1.16%) |
Aug 27, 2007 | 4.686 | 4.712 | 4.617 | 4.617 | 1,381,944 | -0.05(-1.15%) |
Aug 24, 2007 | 4.717 | 4.717 | 4.627 | 4.671 | 1,455,872 | -0.01(-0.16%) |
Aug 23, 2007 | 4.714 | 4.763 | 4.666 | 4.678 | 1,492,249 | +0.01(+0.22%) |
Aug 22, 2007 | 4.753 | 4.753 | 4.612 | 4.668 | 1,749,236 | -0.09(-1.83%) |
Aug 21, 2007 | 4.742 | 4.794 | 4.704 | 4.755 | 1,928,776 | +0.03(+0.59%) |
Aug 20, 2007 | 4.678 | 4.742 | 4.645 | 4.727 | 1,309,971 | +0.08(+1.65%) |
Aug 17, 2007 | 4.602 | 4.696 | 4.410 | 4.650 | 2,287,463 | +0.32(+7.32%) |
Aug 16, 2007 | 4.208 | 4.369 | 3.963 | 4.333 | 5,180,041 | +0.03(+0.59%) |
Aug 15, 2007 | 4.390 | 4.390 | 4.147 | 4.308 | 3,834,572 | -0.09(-2.15%) |
Aug 14, 2007 | 4.620 | 4.678 | 4.372 | 4.402 | 1,773,097 | -0.21(-4.65%) |
Aug 13, 2007 | 4.696 | 4.730 | 4.607 | 4.617 | 985,314 | -0.06(-1.26%) |
Aug 10, 2007 | 4.691 | 4.722 | 4.576 | 4.676 | 1,409,716 | -0.07(-1.40%) |
Aug 09, 2007 | 4.689 | 4.763 | 4.689 | 4.742 | 907,866 | -0.03(-0.70%) |
Aug 08, 2007 | 4.747 | 4.806 | 4.722 | 4.776 | 1,291,587 | +0.06(+1.19%) |
Aug 07, 2007 | 4.773 | 4.819 | 4.696 | 4.719 | 1,051,028 | -0.05(-1.07%) |
Aug 06, 2007 | 4.801 | 4.801 | 4.653 | 4.771 | 965,757 | -0.03(-0.53%) |
Aug 03, 2007 | 4.819 | 4.855 | 4.773 | 4.796 | 724,415 | -0.06(-1.21%) |
Aug 02, 2007 | 4.740 | 4.855 | 4.735 | 4.855 | 1,002,134 | +0.14(+2.93%) |
Aug 01, 2007 | 4.704 | 4.773 | 4.668 | 4.717 | 1,110,483 | -0.06(-1.34%) |
Jul 31, 2007 | 4.832 | 4.857 | 4.724 | 4.781 | 1,394,852 | -0.02(-0.32%) |
Jul 30, 2007 | 4.781 | 4.857 | 4.678 | 4.796 | 1,390,549 | +0.05(+0.97%) |
Jul 27, 2007 | 4.771 | 4.794 | 4.607 | 4.750 | 1,359,257 | +0.01(+0.27%) |
Jul 26, 2007 | 4.794 | 4.796 | 4.474 | 4.737 | 3,240,704 | -0.08(-1.70%) |
Jul 25, 2007 | 4.898 | 4.947 | 4.794 | 4.819 | 1,543,099 | -0.06(-1.31%) |
Jul 24, 2007 | 4.909 | 4.909 | 4.783 | 4.883 | 1,884,184 | -0.05(-0.93%) |
Jul 23, 2007 | 4.909 | 4.960 | 4.906 | 4.929 | 1,228,612 | -0.01(-0.10%) |
Jul 20, 2007 | 4.947 | 4.970 | 4.914 | 4.934 | 1,117,915 | -0.03(-0.67%) |
Jul 19, 2007 | 4.967 | 4.998 | 4.919 | 4.967 | 1,296,281 | +0.01(+0.26%) |
Jul 18, 2007 | 4.985 | 4.990 | 4.911 | 4.955 | 1,753,539 | -0.03(-0.67%) |
Jul 17, 2007 | 4.983 | 5.013 | 4.955 | 4.988 | 1,480,514 | -0.01(-0.20%) |
Jul 16, 2007 | 5.026 | 5.067 | 4.952 | 4.998 | 1,292,761 | -0.03(-0.56%) |
Jul 13, 2007 | 5.001 | 5.047 | 4.990 | 5.026 | 906,693 | +0.03(+0.51%) |
Jul 12, 2007 | 4.985 | 5.046 | 4.965 | 5.001 | 1,355,736 | -0.01(-0.20%) |
Jul 11, 2007 | 4.988 | 5.034 | 4.967 | 5.011 | 1,047,899 | +0.02(+0.41%) |
Jul 10, 2007 | 5.011 | 5.034 | 4.988 | 4.990 | 1,137,473 | -0.04(-0.71%) |
Jul 09, 2007 | 5.047 | 5.088 | 5.024 | 5.026 | 1,012,304 | -0.05(-0.96%) |
Jul 06, 2007 | 5.054 | 5.096 | 5.029 | 5.075 | 571,083 | +0.03(+0.66%) |
Jul 05, 2007 | 5.062 | 5.062 | 5.024 | 5.042 | 673,956 | -0.02(-0.40%) |
Jul 03, 2007 | 5.070 | 5.108 | 5.047 | 5.062 | 374,333 | +0.01(+0.15%) |