Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.630 | 3.930 | 3.630 | 3.810 | 361,845 | +0.18(+4.96%) |
Sep 27, 2007 | 3.360 | 3.640 | 3.360 | 3.630 | 382,692 | +0.14(+4.01%) |
Sep 26, 2007 | 3.390 | 3.500 | 3.390 | 3.490 | 140,518 | +0.11(+3.25%) |
Sep 25, 2007 | 3.450 | 3.450 | 3.380 | 3.380 | 172,403 | -0.06(-1.74%) |
Sep 24, 2007 | 3.370 | 3.500 | 3.370 | 3.440 | 121,883 | +0.05(+1.47%) |
Sep 21, 2007 | 3.440 | 3.550 | 3.390 | 3.390 | 293,711 | -0.12(-3.42%) |
Sep 20, 2007 | 3.500 | 3.540 | 3.450 | 3.510 | 156,733 | -0.01(-0.28%) |
Sep 19, 2007 | 3.450 | 3.600 | 3.420 | 3.520 | 101,579 | +0.06(+1.73%) |
Sep 18, 2007 | 3.420 | 3.500 | 3.400 | 3.460 | 101,093 | +0.05(+1.47%) |
Sep 17, 2007 | 3.440 | 3.440 | 3.400 | 3.410 | 114,749 | -0.07(-2.01%) |
Sep 14, 2007 | 3.540 | 3.540 | 3.400 | 3.480 | 164,648 | +0.06(+1.75%) |
Sep 13, 2007 | 3.450 | 3.450 | 3.400 | 3.420 | 138,468 | +0.00(+0.00%) |
Sep 12, 2007 | 3.460 | 3.500 | 3.390 | 3.420 | 133,867 | -0.07(-2.01%) |
Sep 11, 2007 | 3.500 | 3.540 | 3.420 | 3.490 | 118,991 | +0.03(+0.87%) |
Sep 10, 2007 | 3.540 | 3.710 | 3.460 | 3.460 | 152,154 | -0.08(-2.26%) |
Sep 07, 2007 | 3.470 | 3.540 | 3.400 | 3.540 | 103,323 | +0.04(+1.14%) |
Sep 06, 2007 | 3.640 | 3.640 | 3.500 | 3.500 | 105,177 | -0.10(-2.78%) |
Sep 05, 2007 | 3.500 | 3.620 | 3.450 | 3.600 | 147,528 | +0.05(+1.41%) |
Sep 04, 2007 | 3.630 | 3.750 | 3.550 | 3.550 | 140,073 | -0.12(-3.27%) |
Aug 31, 2007 | 3.550 | 3.670 | 3.490 | 3.670 | 95,485 | +0.16(+4.56%) |
Aug 30, 2007 | 3.550 | 3.610 | 3.480 | 3.510 | 76,231 | -0.04(-1.13%) |
Aug 29, 2007 | 3.550 | 3.590 | 3.540 | 3.550 | 79,128 | +0.00(+0.00%) |
Aug 28, 2007 | 3.560 | 3.600 | 3.550 | 3.550 | 104,867 | -0.03(-0.84%) |
Aug 27, 2007 | 3.610 | 3.660 | 3.550 | 3.580 | 90,134 | -0.04(-1.10%) |
Aug 24, 2007 | 3.560 | 3.650 | 3.550 | 3.620 | 97,853 | +0.04(+1.12%) |
Aug 23, 2007 | 3.570 | 3.590 | 3.510 | 3.580 | 122,967 | +0.00(+0.00%) |
Aug 22, 2007 | 3.650 | 3.650 | 3.510 | 3.580 | 149,030 | -0.03(-0.83%) |
Aug 21, 2007 | 3.420 | 3.620 | 3.400 | 3.610 | 119,772 | +0.14(+4.03%) |
Aug 20, 2007 | 3.420 | 3.470 | 3.370 | 3.470 | 187,333 | +0.03(+0.87%) |
Aug 17, 2007 | 3.460 | 3.600 | 3.370 | 3.440 | 206,485 | +0.03(+0.88%) |
Aug 16, 2007 | 3.400 | 3.430 | 3.311 | 3.410 | 241,109 | -0.03(-0.87%) |
Aug 15, 2007 | 3.500 | 3.500 | 3.400 | 3.440 | 172,570 | -0.10(-2.82%) |
Aug 14, 2007 | 3.550 | 3.690 | 3.540 | 3.540 | 130,473 | -0.03(-0.84%) |
Aug 13, 2007 | 3.780 | 3.790 | 3.430 | 3.570 | 270,029 | -0.25(-6.54%) |
Aug 10, 2007 | 3.830 | 3.890 | 3.730 | 3.820 | 242,952 | -0.04(-1.04%) |
Aug 09, 2007 | 3.780 | 4.030 | 3.750 | 3.860 | 358,207 | +0.04(+1.05%) |
Aug 08, 2007 | 3.650 | 3.950 | 3.640 | 3.820 | 685,435 | +0.18(+4.95%) |
Aug 07, 2007 | 3.410 | 3.750 | 3.380 | 3.640 | 322,705 | +0.19(+5.51%) |
Aug 06, 2007 | 3.500 | 3.570 | 3.400 | 3.450 | 316,433 | -0.08(-2.27%) |
Aug 03, 2007 | 3.550 | 3.810 | 3.500 | 3.530 | 435,545 | -0.05(-1.40%) |
Aug 02, 2007 | 3.710 | 3.760 | 3.490 | 3.580 | 426,995 | -0.14(-3.76%) |
Aug 01, 2007 | 3.800 | 3.890 | 3.720 | 3.720 | 240,827 | -0.09(-2.36%) |
Jul 31, 2007 | 3.980 | 3.980 | 3.800 | 3.810 | 252,852 | -0.12(-3.05%) |
Jul 30, 2007 | 3.780 | 3.930 | 3.770 | 3.930 | 143,241 | +0.12(+3.15%) |
Jul 27, 2007 | 3.740 | 3.860 | 3.730 | 3.810 | 144,472 | +0.07(+1.87%) |
Jul 26, 2007 | 3.900 | 3.950 | 3.670 | 3.740 | 435,726 | -0.20(-5.08%) |
Jul 25, 2007 | 4.040 | 4.040 | 3.868 | 3.940 | 202,003 | -0.11(-2.72%) |
Jul 24, 2007 | 4.140 | 4.140 | 3.970 | 4.050 | 345,388 | -0.09(-2.17%) |
Jul 23, 2007 | 4.300 | 4.300 | 4.140 | 4.140 | 344,026 | -0.17(-3.94%) |
Jul 20, 2007 | 4.360 | 4.390 | 4.260 | 4.310 | 265,388 | -0.02(-0.46%) |
Jul 19, 2007 | 4.270 | 4.350 | 4.230 | 4.330 | 140,550 | +0.11(+2.61%) |
Jul 18, 2007 | 4.230 | 4.290 | 4.210 | 4.220 | 114,727 | -0.01(-0.24%) |
Jul 17, 2007 | 4.230 | 4.440 | 4.230 | 4.230 | 299,093 | +0.02(+0.48%) |
Jul 16, 2007 | 4.400 | 4.430 | 4.210 | 4.210 | 533,897 | -0.24(-5.39%) |
Jul 13, 2007 | 4.450 | 4.470 | 4.320 | 4.450 | 473,357 | +0.00(+0.00%) |
Jul 12, 2007 | 4.250 | 4.500 | 4.220 | 4.450 | 529,681 | +0.25(+5.95%) |
Jul 11, 2007 | 4.110 | 4.270 | 4.110 | 4.200 | 360,367 | +0.08(+1.94%) |
Jul 10, 2007 | 4.140 | 4.190 | 4.110 | 4.120 | 194,048 | -0.01(-0.24%) |
Jul 09, 2007 | 4.070 | 4.210 | 4.060 | 4.130 | 310,685 | +0.10(+2.48%) |
Jul 06, 2007 | 4.050 | 4.190 | 4.000 | 4.030 | 351,454 | +0.01(+0.25%) |
Jul 05, 2007 | 3.990 | 4.080 | 3.920 | 4.020 | 240,011 | +0.09(+2.29%) |
Jul 03, 2007 | 3.790 | 4.040 | 3.780 | 3.930 | 210,642 | +0.15(+3.97%) |