Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.070 | 4.080 | 3.880 | 4.043 | 13,700 | -0.04(-0.92%) |
Sep 27, 2007 | 4.050 | 4.080 | 4.050 | 4.080 | 2,800 | +0.03(+0.74%) |
Sep 26, 2007 | 3.720 | 4.050 | 3.720 | 4.050 | 6,800 | +0.27(+7.14%) |
Sep 25, 2007 | 3.620 | 3.850 | 3.620 | 3.780 | 8,800 | +0.13(+3.56%) |
Sep 24, 2007 | 3.750 | 3.861 | 3.500 | 3.650 | 16,300 | -0.29(-7.36%) |
Sep 21, 2007 | 4.260 | 4.300 | 3.500 | 3.940 | 53,800 | -0.36(-8.37%) |
Sep 20, 2007 | 4.170 | 4.300 | 4.170 | 4.300 | 3,800 | +0.00(+0.00%) |
Sep 19, 2007 | 4.300 | 4.300 | 4.200 | 4.300 | 4,600 | +0.00(+0.00%) |
Sep 18, 2007 | 4.300 | 4.330 | 4.300 | 4.300 | 1,400 | -0.05(-1.15%) |
Sep 17, 2007 | 4.550 | 4.550 | 4.350 | 4.350 | 5,700 | +0.00(+0.00%) |
Sep 14, 2007 | 4.380 | 4.380 | 4.350 | 4.350 | 800 | -0.03(-0.68%) |
Sep 13, 2007 | 4.350 | 4.380 | 4.290 | 4.380 | 2,700 | +0.07(+1.62%) |
Sep 12, 2007 | 4.250 | 4.390 | 4.250 | 4.310 | 3,600 | +0.01(+0.23%) |
Sep 11, 2007 | 4.450 | 4.450 | 4.300 | 4.300 | 600 | -0.09(-2.05%) |
Sep 10, 2007 | 4.300 | 4.400 | 4.250 | 4.390 | 2,600 | +0.14(+3.29%) |
Sep 07, 2007 | 4.430 | 4.450 | 4.250 | 4.250 | 2,600 | +0.00(+0.00%) |
Sep 06, 2007 | 4.250 | 4.400 | 4.250 | 4.250 | 2,100 | +0.07(+1.67%) |
Sep 05, 2007 | 4.100 | 4.200 | 4.090 | 4.180 | 3,400 | +0.08(+1.95%) |
Sep 04, 2007 | 4.030 | 4.200 | 4.030 | 4.100 | 15,200 | -0.08(-1.93%) |
Aug 31, 2007 | 4.170 | 4.250 | 4.100 | 4.181 | 40,600 | -0.02(-0.46%) |
Aug 30, 2007 | 4.230 | 4.230 | 4.100 | 4.200 | 3,700 | -0.10(-2.32%) |
Aug 29, 2007 | 4.170 | 4.300 | 4.170 | 4.300 | 1,200 | +0.15(+3.61%) |
Aug 28, 2007 | 4.450 | 4.450 | 4.050 | 4.150 | 11,700 | -0.30(-6.74%) |
Aug 27, 2007 | 4.080 | 4.450 | 4.040 | 4.450 | 14,700 | +0.35(+8.54%) |
Aug 24, 2007 | 4.100 | 4.100 | 4.050 | 4.100 | 2,600 | -0.02(-0.49%) |
Aug 23, 2007 | 4.150 | 4.200 | 4.120 | 4.120 | 1,400 | +0.02(+0.49%) |
Aug 22, 2007 | 4.120 | 4.310 | 4.100 | 4.100 | 13,200 | -0.25(-5.75%) |
Aug 21, 2007 | 4.100 | 4.350 | 4.060 | 4.350 | 23,200 | +0.29(+7.14%) |
Aug 20, 2007 | 4.200 | 4.200 | 4.050 | 4.060 | 4,500 | -0.10(-2.40%) |
Aug 17, 2007 | 4.110 | 4.180 | 4.110 | 4.160 | 14,000 | +0.01(+0.24%) |
Aug 16, 2007 | 4.480 | 4.505 | 4.150 | 4.150 | 19,700 | -0.35(-7.78%) |
Aug 15, 2007 | 4.850 | 5.006 | 4.500 | 4.500 | 17,800 | -0.20(-4.26%) |
Aug 14, 2007 | 4.980 | 5.000 | 4.700 | 4.700 | 5,900 | -0.29(-5.81%) |
Aug 13, 2007 | 4.950 | 5.050 | 4.900 | 4.990 | 3,400 | -0.02(-0.40%) |
Aug 10, 2007 | 5.200 | 5.270 | 5.000 | 5.010 | 14,800 | -0.17(-3.28%) |
Aug 09, 2007 | 5.430 | 5.500 | 5.180 | 5.180 | 11,600 | -0.25(-4.60%) |
Aug 08, 2007 | 5.610 | 5.650 | 5.350 | 5.430 | 15,900 | -0.28(-4.90%) |
Aug 07, 2007 | 5.810 | 5.820 | 5.550 | 5.710 | 153,000 | -0.05(-0.79%) |
Aug 06, 2007 | 5.750 | 5.900 | 5.700 | 5.755 | 4,000 | -0.04(-0.77%) |
Aug 03, 2007 | 5.800 | 5.800 | 5.800 | 5.800 | 0 | +0.00(+0.00%) |
Aug 02, 2007 | 5.700 | 5.850 | 5.700 | 5.800 | 2,600 | -0.01(-0.24%) |
Aug 01, 2007 | 5.710 | 5.970 | 5.710 | 5.814 | 4,000 | +0.11(+2.00%) |
Jul 31, 2007 | 5.750 | 5.750 | 5.700 | 5.700 | 4,900 | -0.05(-0.87%) |
Jul 30, 2007 | 5.900 | 5.900 | 5.750 | 5.750 | 8,800 | -0.20(-3.36%) |
Jul 27, 2007 | 5.950 | 5.950 | 5.850 | 5.950 | 3,700 | +0.19(+3.30%) |
Jul 26, 2007 | 5.900 | 5.900 | 5.760 | 5.760 | 3,200 | -0.24(-4.00%) |
Jul 25, 2007 | 5.900 | 6.000 | 5.800 | 6.000 | 5,900 | +0.10(+1.69%) |
Jul 24, 2007 | 5.950 | 5.950 | 5.900 | 5.900 | 600 | -0.06(-1.01%) |
Jul 23, 2007 | 5.900 | 5.990 | 5.800 | 5.960 | 3,100 | +0.02(+0.34%) |
Jul 20, 2007 | 5.950 | 5.980 | 5.900 | 5.940 | 2,500 | -0.06(-1.00%) |
Jul 19, 2007 | 5.850 | 6.000 | 5.800 | 6.000 | 4,200 | +0.20(+3.45%) |
Jul 18, 2007 | 5.900 | 5.900 | 5.800 | 5.800 | 9,600 | -0.20(-3.33%) |
Jul 17, 2007 | 5.800 | 6.000 | 5.740 | 6.000 | 5,800 | +0.15(+2.56%) |
Jul 16, 2007 | 6.040 | 6.040 | 5.700 | 5.850 | 11,800 | -0.13(-2.17%) |
Jul 13, 2007 | 5.890 | 5.980 | 5.860 | 5.980 | 3,700 | +0.04(+0.67%) |
Jul 12, 2007 | 5.940 | 5.940 | 5.940 | 5.940 | 300 | -0.06(-1.00%) |
Jul 11, 2007 | 5.950 | 6.100 | 5.950 | 6.000 | 6,500 | +0.10(+1.69%) |
Jul 10, 2007 | 5.910 | 5.910 | 5.800 | 5.900 | 1,900 | -0.02(-0.34%) |
Jul 09, 2007 | 5.920 | 5.920 | 5.910 | 5.920 | 2,500 | -0.00(-0.00%) |
Jul 06, 2007 | 5.920 | 5.920 | 5.920 | 5.920 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 5.900 | 5.920 | 5.900 | 5.920 | 700 | -0.08(-1.33%) |
Jul 03, 2007 | 5.990 | 6.000 | 5.990 | 6.000 | 2,000 | +0.10(+1.69%) |