Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.694 | 4.717 | 4.686 | 4.705 | 27,672 | -0.03(-0.58%) |
Sep 27, 2007 | 4.656 | 4.740 | 4.640 | 4.732 | 8,279 | +0.08(+1.65%) |
Sep 26, 2007 | 4.679 | 4.694 | 4.656 | 4.656 | 19,374 | -0.02(-0.48%) |
Sep 25, 2007 | 4.625 | 4.679 | 4.617 | 4.678 | 9,564 | +0.03(+0.64%) |
Sep 24, 2007 | 4.640 | 4.679 | 4.640 | 4.648 | 10,039 | -0.02(-0.49%) |
Sep 21, 2007 | 4.748 | 4.748 | 4.663 | 4.671 | 7,041 | -0.08(-1.62%) |
Sep 20, 2007 | 4.709 | 4.748 | 4.563 | 4.748 | 29,779 | +0.07(+1.48%) |
Sep 19, 2007 | 4.763 | 4.817 | 4.648 | 4.679 | 45,860 | -0.12(-2.40%) |
Sep 18, 2007 | 4.786 | 4.978 | 4.748 | 4.794 | 12,104 | +0.01(+0.16%) |
Sep 17, 2007 | 4.817 | 4.817 | 4.755 | 4.786 | 6,469 | -0.08(-1.73%) |
Sep 14, 2007 | 4.809 | 4.955 | 4.778 | 4.870 | 15,928 | +0.06(+1.28%) |
Sep 13, 2007 | 4.763 | 4.924 | 4.763 | 4.809 | 16,962 | +0.02(+0.48%) |
Sep 12, 2007 | 4.796 | 4.863 | 4.755 | 4.786 | 13,136 | +0.01(+0.16%) |
Sep 11, 2007 | 4.817 | 4.947 | 4.755 | 4.778 | 31,955 | -0.08(-1.74%) |
Sep 10, 2007 | 4.801 | 5.039 | 4.801 | 4.863 | 43,208 | -0.01(-0.16%) |
Sep 07, 2007 | 5.031 | 5.039 | 4.870 | 4.870 | 57,321 | -0.12(-2.31%) |
Sep 06, 2007 | 5.016 | 5.100 | 4.978 | 4.985 | 50,743 | -0.06(-1.22%) |
Sep 05, 2007 | 5.070 | 5.093 | 4.932 | 5.047 | 40,127 | -0.06(-1.20%) |
Sep 04, 2007 | 5.100 | 5.215 | 4.916 | 5.108 | 90,167 | +0.13(+2.62%) |
Aug 31, 2007 | 4.832 | 4.978 | 4.801 | 4.978 | 15,994 | +0.14(+2.85%) |
Aug 30, 2007 | 4.832 | 4.893 | 4.809 | 4.840 | 16,623 | +0.02(+0.32%) |
Aug 29, 2007 | 4.732 | 4.947 | 4.702 | 4.824 | 60,255 | +0.08(+1.62%) |
Aug 28, 2007 | 4.824 | 4.824 | 4.717 | 4.748 | 26,634 | -0.12(-2.40%) |
Aug 27, 2007 | 4.985 | 4.985 | 4.863 | 4.864 | 36,246 | -0.14(-2.73%) |
Aug 24, 2007 | 5.040 | 5.054 | 4.985 | 5.001 | 19,334 | -0.02(-0.46%) |
Aug 23, 2007 | 5.131 | 5.131 | 5.008 | 5.024 | 23,674 | -0.12(-2.38%) |
Aug 22, 2007 | 4.832 | 5.200 | 4.832 | 5.146 | 59,282 | +0.31(+6.51%) |
Aug 21, 2007 | 4.755 | 4.840 | 4.755 | 4.832 | 17,855 | +0.02(+0.32%) |
Aug 20, 2007 | 4.740 | 4.840 | 4.702 | 4.817 | 17,702 | +0.10(+2.11%) |
Aug 17, 2007 | 4.548 | 4.771 | 4.410 | 4.717 | 64,702 | +0.30(+6.77%) |
Aug 16, 2007 | 4.648 | 4.679 | 4.379 | 4.418 | 57,249 | -0.13(-2.87%) |
Aug 15, 2007 | 4.594 | 4.671 | 4.533 | 4.548 | 10,993 | -0.02(-0.34%) |
Aug 14, 2007 | 4.594 | 4.640 | 4.556 | 4.563 | 9,778 | -0.03(-0.67%) |
Aug 13, 2007 | 4.656 | 4.717 | 4.525 | 4.594 | 38,895 | -0.01(-0.17%) |
Aug 10, 2007 | 4.709 | 4.801 | 4.602 | 4.602 | 67,549 | -0.20(-4.15%) |
Aug 09, 2007 | 4.985 | 5.100 | 4.679 | 4.801 | 40,307 | -0.23(-4.57%) |
Aug 08, 2007 | 5.062 | 5.108 | 5.024 | 5.031 | 49,258 | -0.03(-0.61%) |
Aug 07, 2007 | 4.870 | 5.139 | 4.763 | 5.062 | 162,997 | +0.46(+10.00%) |
Aug 06, 2007 | 4.617 | 4.640 | 4.487 | 4.602 | 31,844 | -0.05(-0.99%) |
Aug 03, 2007 | 4.633 | 4.686 | 4.533 | 4.648 | 22,771 | +0.12(+2.71%) |
Aug 02, 2007 | 4.633 | 4.702 | 4.525 | 4.525 | 36,709 | -0.13(-2.80%) |
Aug 01, 2007 | 4.633 | 4.725 | 4.633 | 4.656 | 28,832 | +0.02(+0.50%) |
Jul 31, 2007 | 4.594 | 4.656 | 4.571 | 4.633 | 20,485 | +0.02(+0.33%) |
Jul 30, 2007 | 4.625 | 4.686 | 4.525 | 4.617 | 21,680 | +0.02(+0.50%) |
Jul 27, 2007 | 4.671 | 4.679 | 4.563 | 4.594 | 10,371 | -0.08(-1.80%) |
Jul 26, 2007 | 4.663 | 4.679 | 4.579 | 4.679 | 38,685 | +0.02(+0.33%) |
Jul 25, 2007 | 4.679 | 4.679 | 4.587 | 4.663 | 22,766 | -0.02(-0.33%) |
Jul 24, 2007 | 4.786 | 4.786 | 4.640 | 4.679 | 40,045 | -0.07(-1.45%) |
Jul 23, 2007 | 4.732 | 4.786 | 4.648 | 4.748 | 19,038 | +0.02(+0.49%) |
Jul 20, 2007 | 4.832 | 4.870 | 4.717 | 4.725 | 19,248 | -0.08(-1.75%) |
Jul 19, 2007 | 4.602 | 4.809 | 4.602 | 4.809 | 108,481 | +0.21(+4.67%) |
Jul 18, 2007 | 4.533 | 4.709 | 4.533 | 4.594 | 48,953 | +0.01(+0.17%) |
Jul 17, 2007 | 4.517 | 4.717 | 4.517 | 4.587 | 68,572 | +0.08(+1.70%) |
Jul 16, 2007 | 4.479 | 4.579 | 4.372 | 4.510 | 110,872 | +0.05(+1.03%) |
Jul 13, 2007 | 4.464 | 4.491 | 4.448 | 4.464 | 34,490 | +0.00(+0.00%) |
Jul 12, 2007 | 4.479 | 4.502 | 4.448 | 4.464 | 12,142 | -0.02(-0.51%) |
Jul 11, 2007 | 4.479 | 4.587 | 4.448 | 4.487 | 33,539 | +0.00(+0.00%) |
Jul 10, 2007 | 4.525 | 4.594 | 4.479 | 4.487 | 24,020 | -0.05(-1.02%) |
Jul 09, 2007 | 4.563 | 4.594 | 4.525 | 4.533 | 13,744 | -0.02(-0.34%) |
Jul 06, 2007 | 4.525 | 4.617 | 4.510 | 4.548 | 17,295 | +0.06(+1.37%) |
Jul 05, 2007 | 4.563 | 4.571 | 4.448 | 4.487 | 45,455 | -0.08(-1.68%) |
Jul 03, 2007 | 4.602 | 4.610 | 4.563 | 4.563 | 10,308 | -0.08(-1.65%) |