Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.000 | 4.080 | 3.790 | 3.940 | 41,932 | -0.04(-1.01%) |
Sep 27, 2007 | 3.960 | 3.990 | 3.910 | 3.980 | 12,585 | -0.04(-1.00%) |
Sep 26, 2007 | 4.030 | 4.150 | 3.910 | 4.020 | 38,978 | -0.04(-0.99%) |
Sep 25, 2007 | 4.190 | 4.190 | 3.970 | 4.060 | 39,946 | -0.01(-0.25%) |
Sep 24, 2007 | 3.990 | 4.140 | 3.990 | 4.070 | 47,160 | +0.11(+2.78%) |
Sep 21, 2007 | 3.980 | 4.180 | 3.850 | 3.960 | 484,713 | +0.01(+0.25%) |
Sep 20, 2007 | 3.820 | 4.000 | 3.820 | 3.950 | 46,523 | +0.10(+2.60%) |
Sep 19, 2007 | 3.780 | 3.910 | 3.740 | 3.850 | 33,600 | +0.05(+1.32%) |
Sep 18, 2007 | 3.701 | 3.830 | 3.701 | 3.800 | 8,065 | +0.12(+3.26%) |
Sep 17, 2007 | 3.690 | 3.890 | 3.680 | 3.680 | 25,016 | -0.05(-1.34%) |
Sep 14, 2007 | 3.500 | 3.770 | 3.500 | 3.730 | 11,500 | +0.06(+1.63%) |
Sep 13, 2007 | 3.690 | 3.770 | 3.640 | 3.670 | 33,592 | -0.05(-1.34%) |
Sep 12, 2007 | 3.680 | 3.730 | 3.610 | 3.720 | 357,719 | +0.04(+1.09%) |
Sep 11, 2007 | 3.610 | 3.770 | 3.550 | 3.680 | 23,395 | +0.11(+3.08%) |
Sep 10, 2007 | 3.510 | 3.710 | 3.388 | 3.570 | 52,613 | +0.03(+0.85%) |
Sep 07, 2007 | 3.640 | 3.640 | 3.490 | 3.540 | 24,380 | -0.10(-2.75%) |
Sep 06, 2007 | 3.500 | 3.790 | 3.500 | 3.640 | 75,212 | +0.23(+6.74%) |
Sep 05, 2007 | 3.430 | 3.470 | 3.360 | 3.410 | 13,850 | +0.01(+0.29%) |
Sep 04, 2007 | 3.500 | 3.540 | 3.310 | 3.400 | 55,131 | -0.17(-4.76%) |
Aug 31, 2007 | 3.580 | 3.630 | 3.460 | 3.570 | 26,558 | +0.04(+1.13%) |
Aug 30, 2007 | 3.430 | 3.610 | 3.430 | 3.530 | 20,485 | +0.15(+4.44%) |
Aug 29, 2007 | 3.410 | 3.800 | 3.350 | 3.380 | 72,853 | +0.03(+0.90%) |
Aug 28, 2007 | 3.400 | 3.560 | 3.350 | 3.350 | 23,164 | -0.06(-1.76%) |
Aug 27, 2007 | 3.460 | 3.540 | 3.400 | 3.410 | 55,650 | -0.09(-2.57%) |
Aug 24, 2007 | 3.710 | 3.730 | 3.450 | 3.500 | 38,975 | -0.26(-6.91%) |
Aug 23, 2007 | 3.630 | 3.850 | 3.630 | 3.760 | 64,498 | +0.17(+4.74%) |
Aug 22, 2007 | 3.220 | 3.630 | 3.220 | 3.590 | 41,454 | +0.36(+11.15%) |
Aug 21, 2007 | 3.220 | 3.320 | 3.180 | 3.230 | 31,595 | +0.01(+0.31%) |
Aug 20, 2007 | 3.300 | 3.380 | 3.170 | 3.220 | 54,717 | -0.09(-2.72%) |
Aug 17, 2007 | 3.570 | 3.620 | 3.300 | 3.310 | 42,957 | -0.26(-7.28%) |
Aug 16, 2007 | 3.550 | 3.600 | 3.130 | 3.570 | 68,536 | +0.00(+0.00%) |
Aug 15, 2007 | 3.370 | 3.570 | 3.320 | 3.570 | 47,849 | +0.14(+4.08%) |
Aug 14, 2007 | 3.500 | 3.530 | 3.220 | 3.430 | 40,111 | -0.09(-2.56%) |
Aug 13, 2007 | 3.580 | 3.710 | 3.450 | 3.520 | 71,874 | -0.09(-2.49%) |
Aug 10, 2007 | 3.670 | 3.930 | 3.560 | 3.610 | 41,920 | -0.15(-3.99%) |
Aug 09, 2007 | 3.690 | 3.940 | 3.690 | 3.760 | 173,920 | -0.03(-0.79%) |
Aug 08, 2007 | 3.850 | 4.000 | 3.710 | 3.790 | 52,012 | -0.05(-1.30%) |
Aug 07, 2007 | 3.550 | 3.870 | 3.450 | 3.840 | 45,142 | +0.32(+9.09%) |
Aug 06, 2007 | 3.570 | 3.670 | 3.420 | 3.520 | 71,678 | -0.18(-4.86%) |
Aug 03, 2007 | 3.700 | 3.870 | 3.630 | 3.700 | 33,048 | -0.17(-4.39%) |
Aug 02, 2007 | 3.900 | 3.920 | 3.640 | 3.870 | 35,711 | +0.02(+0.52%) |
Aug 01, 2007 | 3.730 | 3.850 | 3.550 | 3.850 | 38,411 | +0.13(+3.49%) |
Jul 31, 2007 | 3.720 | 3.730 | 3.570 | 3.720 | 93,887 | +0.01(+0.27%) |
Jul 30, 2007 | 3.830 | 3.950 | 3.680 | 3.710 | 80,964 | -0.24(-6.08%) |
Jul 27, 2007 | 4.066 | 4.090 | 3.810 | 3.950 | 98,711 | -0.20(-4.82%) |
Jul 26, 2007 | 4.010 | 4.170 | 4.010 | 4.150 | 35,504 | +0.06(+1.47%) |
Jul 25, 2007 | 4.050 | 4.130 | 4.040 | 4.090 | 17,945 | +0.07(+1.74%) |
Jul 24, 2007 | 4.110 | 4.180 | 3.958 | 4.020 | 24,797 | -0.16(-3.83%) |
Jul 23, 2007 | 4.000 | 4.220 | 4.000 | 4.180 | 65,069 | +0.15(+3.72%) |
Jul 20, 2007 | 4.050 | 4.140 | 4.000 | 4.030 | 47,422 | -0.11(-2.66%) |
Jul 19, 2007 | 4.150 | 4.220 | 3.930 | 4.140 | 84,637 | +0.01(+0.24%) |
Jul 18, 2007 | 4.146 | 4.200 | 4.000 | 4.130 | 98,108 | +0.01(+0.24%) |
Jul 17, 2007 | 4.150 | 4.200 | 4.060 | 4.120 | 38,540 | -0.08(-1.90%) |
Jul 16, 2007 | 4.190 | 4.230 | 4.150 | 4.200 | 57,004 | -0.05(-1.18%) |
Jul 13, 2007 | 4.140 | 4.300 | 4.140 | 4.250 | 36,582 | +0.09(+2.16%) |
Jul 12, 2007 | 4.220 | 4.260 | 4.140 | 4.160 | 87,835 | -0.09(-2.12%) |
Jul 11, 2007 | 4.160 | 4.250 | 4.020 | 4.250 | 79,406 | +0.05(+1.19%) |
Jul 10, 2007 | 4.200 | 4.269 | 4.110 | 4.200 | 34,993 | -0.06(-1.41%) |
Jul 09, 2007 | 4.300 | 4.350 | 4.180 | 4.260 | 54,133 | +0.04(+0.95%) |
Jul 06, 2007 | 4.240 | 4.320 | 4.100 | 4.220 | 45,151 | -0.06(-1.40%) |
Jul 05, 2007 | 4.470 | 4.500 | 4.270 | 4.280 | 38,246 | -0.07(-1.61%) |
Jul 03, 2007 | 4.190 | 4.390 | 4.000 | 4.350 | 605,292 | +0.09(+2.11%) |