Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.056 | 4.080 | 4.047 | 4.059 | 710,987 | +0.01(+0.30%) |
Sep 27, 2007 | 4.059 | 4.074 | 4.041 | 4.047 | 331,369 | +0.00(+0.07%) |
Sep 26, 2007 | 4.065 | 4.071 | 4.044 | 4.044 | 626,218 | +0.01(+0.15%) |
Sep 25, 2007 | 4.044 | 4.056 | 4.026 | 4.038 | 483,149 | +0.01(+0.22%) |
Sep 24, 2007 | 3.984 | 4.032 | 3.984 | 4.029 | 624,542 | +0.04(+1.12%) |
Sep 21, 2007 | 3.978 | 4.008 | 3.978 | 3.984 | 559,877 | +0.02(+0.60%) |
Sep 20, 2007 | 3.928 | 3.975 | 3.928 | 3.961 | 501,912 | +0.02(+0.53%) |
Sep 19, 2007 | 3.901 | 3.940 | 3.895 | 3.940 | 474,773 | +0.05(+1.30%) |
Sep 18, 2007 | 3.877 | 3.889 | 3.850 | 3.889 | 578,640 | +0.03(+0.85%) |
Sep 17, 2007 | 3.868 | 3.874 | 3.844 | 3.856 | 467,737 | -0.01(-0.31%) |
Sep 14, 2007 | 3.868 | 3.889 | 3.856 | 3.868 | 482,144 | +0.01(+0.15%) |
Sep 13, 2007 | 3.865 | 3.913 | 3.859 | 3.862 | 656,373 | +0.01(+0.15%) |
Sep 12, 2007 | 3.856 | 3.874 | 3.856 | 3.856 | 434,901 | -0.00(-0.08%) |
Sep 11, 2007 | 3.877 | 3.880 | 3.853 | 3.859 | 451,989 | +0.00(+0.00%) |
Sep 10, 2007 | 3.853 | 3.865 | 3.835 | 3.859 | 359,179 | +0.02(+0.62%) |
Sep 07, 2007 | 3.829 | 3.847 | 3.808 | 3.835 | 365,210 | +0.01(+0.16%) |
Sep 06, 2007 | 3.770 | 3.829 | 3.767 | 3.829 | 448,638 | +0.05(+1.42%) |
Sep 05, 2007 | 3.847 | 3.847 | 3.776 | 3.776 | 658,718 | -0.10(-2.62%) |
Sep 04, 2007 | 3.811 | 3.880 | 3.811 | 3.877 | 707,971 | +0.04(+1.17%) |
Aug 31, 2007 | 3.787 | 3.844 | 3.787 | 3.832 | 692,559 | +0.04(+1.02%) |
Aug 30, 2007 | 3.820 | 3.850 | 3.781 | 3.793 | 518,330 | -0.04(-1.17%) |
Aug 29, 2007 | 3.758 | 3.874 | 3.752 | 3.838 | 968,979 | +0.09(+2.31%) |
Aug 28, 2007 | 3.734 | 3.761 | 3.731 | 3.752 | 588,691 | +0.00(+0.08%) |
Aug 27, 2007 | 3.701 | 3.755 | 3.701 | 3.749 | 605,779 | +0.04(+1.13%) |
Aug 24, 2007 | 3.695 | 3.722 | 3.680 | 3.707 | 589,362 | +0.01(+0.32%) |
Aug 23, 2007 | 3.716 | 3.728 | 3.677 | 3.695 | 680,497 | +0.02(+0.57%) |
Aug 22, 2007 | 3.665 | 3.716 | 3.665 | 3.674 | 789,390 | +0.02(+0.57%) |
Aug 21, 2007 | 3.644 | 3.704 | 3.644 | 3.653 | 614,156 | -0.02(-0.65%) |
Aug 20, 2007 | 3.773 | 3.776 | 3.638 | 3.677 | 1,393,159 | -0.04(-0.96%) |
Aug 17, 2007 | 3.456 | 3.725 | 3.444 | 3.713 | 1,133,156 | +0.30(+8.65%) |
Aug 16, 2007 | 3.331 | 3.423 | 3.179 | 3.417 | 2,531,677 | -0.03(-0.78%) |
Aug 15, 2007 | 3.462 | 3.519 | 3.352 | 3.444 | 1,612,955 | -0.08(-2.37%) |
Aug 14, 2007 | 3.674 | 3.674 | 3.432 | 3.528 | 1,453,134 | -0.15(-3.98%) |
Aug 13, 2007 | 3.686 | 3.707 | 3.671 | 3.674 | 962,948 | -0.01(-0.32%) |
Aug 10, 2007 | 3.764 | 3.770 | 3.686 | 3.686 | 1,131,146 | -0.09(-2.37%) |
Aug 09, 2007 | 3.752 | 3.790 | 3.752 | 3.776 | 308,920 | -0.01(-0.16%) |
Aug 08, 2007 | 3.761 | 3.802 | 3.731 | 3.781 | 648,666 | +0.02(+0.56%) |
Aug 07, 2007 | 3.752 | 3.770 | 3.743 | 3.761 | 434,566 | +0.00(+0.00%) |
Aug 06, 2007 | 3.790 | 3.790 | 3.746 | 3.761 | 483,149 | -0.04(-1.02%) |
Aug 03, 2007 | 3.796 | 3.802 | 3.767 | 3.799 | 370,571 | +0.03(+0.87%) |
Aug 02, 2007 | 3.743 | 3.796 | 3.731 | 3.767 | 596,063 | +0.02(+0.56%) |
Aug 01, 2007 | 3.805 | 3.817 | 3.677 | 3.746 | 1,476,253 | -0.10(-2.56%) |
Jul 31, 2007 | 3.910 | 3.949 | 3.844 | 3.844 | 568,253 | -0.06(-1.53%) |
Jul 30, 2007 | 3.943 | 3.972 | 3.904 | 3.904 | 575,624 | -0.06(-1.43%) |
Jul 27, 2007 | 3.958 | 3.987 | 3.919 | 3.961 | 590,367 | +0.04(+1.14%) |
Jul 26, 2007 | 3.993 | 3.993 | 3.835 | 3.916 | 959,262 | -0.09(-2.16%) |
Jul 25, 2007 | 4.029 | 4.044 | 3.999 | 4.002 | 535,083 | -0.03(-0.67%) |
Jul 24, 2007 | 4.089 | 4.092 | 3.999 | 4.029 | 667,094 | -0.07(-1.68%) |
Jul 23, 2007 | 4.083 | 4.101 | 4.074 | 4.098 | 680,497 | +0.02(+0.51%) |
Jul 20, 2007 | 4.122 | 4.131 | 4.077 | 4.077 | 579,310 | -0.04(-0.87%) |
Jul 19, 2007 | 4.122 | 4.125 | 4.104 | 4.113 | 442,942 | +0.01(+0.36%) |
Jul 18, 2007 | 4.137 | 4.137 | 4.098 | 4.098 | 560,547 | -0.03(-0.72%) |
Jul 17, 2007 | 4.140 | 4.143 | 4.122 | 4.128 | 884,545 | +0.01(+0.14%) |
Jul 16, 2007 | 4.137 | 4.137 | 4.116 | 4.122 | 535,083 | +0.03(+0.73%) |
Jul 13, 2007 | 4.077 | 4.113 | 4.077 | 4.092 | 477,118 | +0.02(+0.44%) |
Jul 12, 2007 | 4.080 | 4.110 | 4.065 | 4.074 | 497,556 | +0.02(+0.59%) |
Jul 11, 2007 | 4.050 | 4.080 | 4.050 | 4.050 | 433,226 | -0.01(-0.22%) |
Jul 10, 2007 | 4.056 | 4.077 | 4.053 | 4.059 | 446,293 | +0.00(+0.00%) |
Jul 09, 2007 | 4.053 | 4.065 | 4.035 | 4.059 | 431,551 | +0.04(+0.89%) |
Jul 06, 2007 | 4.002 | 4.032 | 4.002 | 4.023 | 288,817 | +0.02(+0.60%) |
Jul 05, 2007 | 4.017 | 4.038 | 3.996 | 3.999 | 366,215 | -0.02(-0.59%) |
Jul 03, 2007 | 4.047 | 4.059 | 4.017 | 4.023 | 332,374 | -0.05(-1.25%) |