Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.177 | 4.195 | 4.104 | 4.109 | 1,506,507 | -0.08(-1.87%) |
Sep 27, 2007 | 4.177 | 4.215 | 4.142 | 4.188 | 1,469,850 | +0.04(+0.97%) |
Sep 26, 2007 | 4.129 | 4.198 | 4.089 | 4.147 | 1,247,645 | +0.07(+1.61%) |
Sep 25, 2007 | 4.065 | 4.094 | 4.011 | 4.081 | 1,350,530 | -0.01(-0.25%) |
Sep 24, 2007 | 4.129 | 4.180 | 4.084 | 4.092 | 2,501,732 | -0.04(-0.92%) |
Sep 21, 2007 | 4.109 | 4.142 | 4.056 | 4.129 | 1,912,663 | +0.03(+0.80%) |
Sep 20, 2007 | 4.140 | 4.140 | 4.001 | 4.097 | 1,685,900 | -0.05(-1.10%) |
Sep 19, 2007 | 4.089 | 4.167 | 4.089 | 4.142 | 1,996,618 | +0.04(+1.05%) |
Sep 18, 2007 | 3.935 | 4.099 | 3.841 | 4.099 | 2,916,856 | +0.18(+4.51%) |
Sep 17, 2007 | 3.867 | 3.948 | 3.841 | 3.922 | 2,748,359 | +0.04(+0.98%) |
Sep 14, 2007 | 3.864 | 3.900 | 3.854 | 3.884 | 1,693,795 | -0.01(-0.26%) |
Sep 13, 2007 | 3.879 | 3.943 | 3.824 | 3.895 | 2,058,337 | +0.01(+0.13%) |
Sep 12, 2007 | 3.955 | 3.968 | 3.859 | 3.889 | 2,155,260 | -0.19(-4.70%) |
Sep 11, 2007 | 4.081 | 4.129 | 4.036 | 4.081 | 2,212,394 | +0.01(+0.31%) |
Sep 10, 2007 | 4.092 | 4.150 | 3.965 | 4.069 | 2,045,596 | +0.01(+0.25%) |
Sep 07, 2007 | 4.092 | 4.109 | 4.013 | 4.059 | 1,800,326 | -0.07(-1.71%) |
Sep 06, 2007 | 4.124 | 4.172 | 4.061 | 4.129 | 1,336,450 | +0.01(+0.31%) |
Sep 05, 2007 | 4.137 | 4.167 | 4.094 | 4.117 | 1,272,874 | -0.05(-1.15%) |
Sep 04, 2007 | 4.137 | 4.205 | 4.107 | 4.165 | 2,345,961 | +0.02(+0.43%) |
Aug 31, 2007 | 4.097 | 4.165 | 4.011 | 4.147 | 2,434,176 | +0.10(+2.50%) |
Aug 30, 2007 | 4.011 | 4.086 | 3.975 | 4.046 | 986,031 | +0.01(+0.12%) |
Aug 29, 2007 | 3.970 | 4.049 | 3.927 | 4.041 | 2,057,589 | +0.09(+2.24%) |
Aug 28, 2007 | 4.059 | 4.074 | 3.943 | 3.953 | 1,948,875 | -0.14(-3.45%) |
Aug 27, 2007 | 4.104 | 4.132 | 4.079 | 4.094 | 1,260,239 | -0.03(-0.61%) |
Aug 24, 2007 | 4.117 | 4.162 | 4.081 | 4.119 | 2,314,309 | +0.00(+0.00%) |
Aug 23, 2007 | 4.097 | 4.165 | 4.061 | 4.119 | 6,157,417 | -0.14(-3.38%) |
Aug 22, 2007 | 3.983 | 4.299 | 3.983 | 4.263 | 2,419,289 | +0.08(+1.93%) |
Aug 21, 2007 | 4.099 | 4.193 | 4.046 | 4.182 | 2,636,165 | +0.06(+1.53%) |
Aug 20, 2007 | 4.185 | 4.228 | 4.036 | 4.119 | 2,233,577 | -0.06(-1.33%) |
Aug 17, 2007 | 4.129 | 4.208 | 3.877 | 4.175 | 3,715,805 | +0.25(+6.44%) |
Aug 16, 2007 | 3.703 | 4.028 | 3.591 | 3.922 | 8,508,126 | +0.15(+4.09%) |
Aug 15, 2007 | 3.905 | 3.996 | 3.751 | 3.768 | 3,932,325 | -0.17(-4.24%) |
Aug 14, 2007 | 4.142 | 4.198 | 3.905 | 3.935 | 3,754,282 | -0.21(-5.17%) |
Aug 13, 2007 | 4.248 | 4.339 | 4.140 | 4.150 | 3,453,894 | -0.08(-1.91%) |
Aug 10, 2007 | 4.326 | 4.516 | 4.104 | 4.230 | 6,418,896 | -0.20(-4.45%) |
Aug 09, 2007 | 4.344 | 4.511 | 4.246 | 4.427 | 6,397,195 | +0.06(+1.33%) |
Aug 08, 2007 | 4.129 | 4.549 | 4.114 | 4.369 | 6,968,803 | +0.27(+6.46%) |
Aug 07, 2007 | 3.889 | 4.132 | 3.839 | 4.104 | 3,763,322 | +0.20(+5.11%) |
Aug 06, 2007 | 3.766 | 3.915 | 3.701 | 3.905 | 4,453,732 | +0.12(+3.20%) |
Aug 03, 2007 | 3.786 | 3.902 | 3.771 | 3.783 | 2,792,190 | -0.11(-2.85%) |
Aug 02, 2007 | 3.824 | 3.922 | 3.811 | 3.895 | 3,032,795 | +0.08(+2.19%) |
Aug 01, 2007 | 3.927 | 3.938 | 3.725 | 3.811 | 4,776,986 | -0.13(-3.21%) |
Jul 31, 2007 | 3.970 | 4.086 | 3.930 | 3.937 | 4,694,650 | -0.03(-0.70%) |
Jul 30, 2007 | 3.859 | 3.970 | 3.847 | 3.965 | 3,927,855 | +0.09(+2.41%) |
Jul 27, 2007 | 3.844 | 3.963 | 3.794 | 3.872 | 4,619,152 | +0.01(+0.20%) |
Jul 26, 2007 | 3.955 | 3.983 | 3.713 | 3.864 | 6,167,205 | -0.17(-4.20%) |
Jul 25, 2007 | 4.008 | 4.071 | 3.907 | 4.033 | 4,010,551 | +0.03(+0.63%) |
Jul 24, 2007 | 4.172 | 4.208 | 3.955 | 4.008 | 5,790,210 | -0.20(-4.74%) |
Jul 23, 2007 | 4.213 | 4.268 | 4.188 | 4.208 | 2,121,969 | -0.01(-0.24%) |
Jul 20, 2007 | 4.246 | 4.278 | 4.182 | 4.218 | 4,735,186 | -0.04(-0.89%) |
Jul 19, 2007 | 4.321 | 4.331 | 4.253 | 4.256 | 2,253,053 | -0.05(-1.17%) |
Jul 18, 2007 | 4.319 | 4.377 | 4.283 | 4.306 | 4,662,084 | -0.03(-0.76%) |
Jul 17, 2007 | 4.311 | 4.369 | 4.276 | 4.339 | 2,648,091 | +0.03(+0.64%) |
Jul 16, 2007 | 4.319 | 4.352 | 4.281 | 4.311 | 2,239,524 | -0.01(-0.23%) |
Jul 13, 2007 | 4.316 | 4.339 | 4.286 | 4.321 | 2,018,189 | +0.01(+0.12%) |
Jul 12, 2007 | 4.208 | 4.329 | 4.208 | 4.316 | 2,887,101 | +0.09(+2.09%) |
Jul 11, 2007 | 4.281 | 4.281 | 4.203 | 4.228 | 2,305,210 | -0.05(-1.18%) |
Jul 10, 2007 | 4.357 | 4.357 | 4.263 | 4.278 | 2,250,598 | -0.08(-1.91%) |
Jul 09, 2007 | 4.392 | 4.395 | 4.324 | 4.362 | 2,194,438 | -0.00(-0.06%) |
Jul 06, 2007 | 4.281 | 4.364 | 4.258 | 4.364 | 2,311,383 | +0.08(+1.89%) |
Jul 05, 2007 | 4.281 | 4.301 | 4.256 | 4.283 | 1,959,178 | -0.00(-0.06%) |
Jul 03, 2007 | 4.273 | 4.311 | 4.205 | 4.286 | 1,901,014 | +0.03(+0.65%) |