Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.030 | 4.265 | 4.016 | 4.229 | 16,327 | +0.08(+1.84%) |
Sep 27, 2007 | 4.229 | 4.229 | 4.044 | 4.153 | 35,060 | -0.11(-2.62%) |
Sep 26, 2007 | 4.300 | 4.427 | 4.215 | 4.265 | 17,782 | +0.00(+0.00%) |
Sep 25, 2007 | 4.258 | 4.265 | 4.165 | 4.265 | 14,117 | +0.28(+6.95%) |
Sep 24, 2007 | 3.881 | 4.279 | 3.874 | 3.988 | 24,887 | +0.11(+2.94%) |
Sep 21, 2007 | 3.981 | 3.995 | 3.838 | 3.874 | 16,083 | -0.06(-1.62%) |
Sep 20, 2007 | 3.909 | 3.995 | 3.881 | 3.938 | 10,994 | +0.06(+1.65%) |
Sep 19, 2007 | 3.867 | 3.995 | 3.803 | 3.874 | 31,372 | +0.07(+1.87%) |
Sep 18, 2007 | 3.874 | 3.909 | 3.803 | 3.803 | 38,356 | +0.00(+0.00%) |
Sep 17, 2007 | 3.767 | 3.874 | 3.732 | 3.803 | 60,200 | +0.00(+0.02%) |
Sep 14, 2007 | 3.945 | 3.945 | 3.554 | 3.802 | 127,486 | -0.11(-2.75%) |
Sep 13, 2007 | 4.052 | 4.052 | 3.909 | 3.909 | 22,125 | -0.14(-3.51%) |
Sep 12, 2007 | 4.172 | 4.172 | 4.030 | 4.052 | 20,134 | -0.08(-1.89%) |
Sep 11, 2007 | 4.265 | 4.279 | 4.073 | 4.130 | 28,998 | -0.11(-2.52%) |
Sep 10, 2007 | 4.542 | 4.542 | 4.187 | 4.236 | 36,994 | -0.23(-5.24%) |
Sep 07, 2007 | 4.492 | 4.492 | 4.251 | 4.471 | 13,750 | -0.14(-3.05%) |
Sep 06, 2007 | 4.556 | 4.613 | 4.450 | 4.612 | 7,104 | -0.01(-0.18%) |
Sep 05, 2007 | 4.620 | 4.684 | 4.579 | 4.620 | 8,891 | +0.06(+1.25%) |
Sep 04, 2007 | 4.784 | 4.805 | 4.507 | 4.563 | 24,607 | -0.27(-5.59%) |
Aug 31, 2007 | 4.969 | 4.969 | 4.833 | 4.833 | 6,558 | +0.04(+0.82%) |
Aug 30, 2007 | 4.897 | 4.912 | 4.762 | 4.794 | 14,828 | -0.15(-3.09%) |
Aug 29, 2007 | 5.004 | 5.004 | 4.938 | 4.947 | 3,165 | +0.01(+0.29%) |
Aug 28, 2007 | 4.983 | 4.983 | 4.910 | 4.933 | 7,432 | -0.04(-0.72%) |
Aug 27, 2007 | 5.132 | 5.132 | 4.919 | 4.969 | 21,522 | -0.29(-5.54%) |
Aug 24, 2007 | 5.253 | 5.260 | 5.246 | 5.260 | 2,476 | +0.00(+0.00%) |
Aug 23, 2007 | 5.125 | 5.260 | 5.125 | 5.260 | 6,481 | +0.01(+0.27%) |
Aug 22, 2007 | 5.217 | 5.246 | 5.196 | 5.246 | 4,905 | +0.06(+1.23%) |
Aug 21, 2007 | 5.189 | 5.260 | 5.127 | 5.182 | 9,783 | +0.04(+0.77%) |
Aug 20, 2007 | 4.976 | 5.153 | 4.976 | 5.142 | 6,056 | +0.19(+3.79%) |
Aug 17, 2007 | 5.082 | 5.189 | 4.762 | 4.954 | 40,259 | -0.23(-4.39%) |
Aug 16, 2007 | 5.487 | 5.487 | 4.905 | 5.182 | 38,597 | -0.42(-7.49%) |
Aug 15, 2007 | 5.473 | 5.644 | 5.409 | 5.601 | 8,075 | -0.06(-1.07%) |
Aug 14, 2007 | 5.567 | 5.701 | 5.528 | 5.662 | 6,447 | -0.02(-0.31%) |
Aug 13, 2007 | 5.615 | 5.686 | 5.473 | 5.679 | 7,730 | +0.09(+1.52%) |
Aug 10, 2007 | 5.509 | 5.679 | 5.473 | 5.594 | 20,385 | -0.06(-1.07%) |
Aug 09, 2007 | 5.527 | 5.694 | 5.527 | 5.654 | 9,773 | -0.01(-0.24%) |
Aug 08, 2007 | 5.686 | 5.694 | 5.615 | 5.668 | 6,612 | -0.01(-0.20%) |
Aug 07, 2007 | 5.367 | 5.694 | 5.367 | 5.679 | 14,192 | +0.28(+5.27%) |
Aug 06, 2007 | 5.601 | 5.601 | 5.331 | 5.395 | 14,634 | -0.29(-5.12%) |
Aug 03, 2007 | 5.686 | 5.715 | 5.679 | 5.686 | 6,724 | +0.00(+0.00%) |
Aug 02, 2007 | 5.580 | 5.793 | 5.567 | 5.686 | 12,295 | +0.17(+3.09%) |
Aug 01, 2007 | 5.580 | 5.686 | 5.516 | 5.516 | 12,729 | -0.22(-3.83%) |
Jul 31, 2007 | 5.601 | 5.743 | 5.580 | 5.736 | 9,198 | +0.09(+1.57%) |
Jul 30, 2007 | 5.559 | 5.793 | 5.445 | 5.647 | 13,540 | +0.04(+0.68%) |
Jul 27, 2007 | 5.495 | 5.722 | 5.331 | 5.608 | 18,215 | +0.12(+2.20%) |
Jul 26, 2007 | 5.516 | 6.106 | 5.281 | 5.487 | 69,606 | -0.13(-2.28%) |
Jul 25, 2007 | 5.758 | 5.793 | 5.615 | 5.615 | 26,911 | -0.18(-3.07%) |
Jul 24, 2007 | 5.736 | 5.800 | 5.736 | 5.793 | 14,546 | -0.03(-0.49%) |
Jul 23, 2007 | 5.807 | 5.829 | 5.762 | 5.822 | 7,741 | +0.00(+0.00%) |
Jul 20, 2007 | 5.829 | 5.935 | 5.736 | 5.822 | 21,067 | +0.04(+0.62%) |
Jul 19, 2007 | 5.822 | 5.857 | 5.722 | 5.786 | 20,130 | -0.09(-1.45%) |
Jul 18, 2007 | 5.885 | 5.900 | 5.473 | 5.871 | 150,250 | -0.16(-2.71%) |
Jul 17, 2007 | 6.035 | 6.035 | 5.878 | 6.035 | 13,094 | +0.08(+1.31%) |
Jul 16, 2007 | 6.035 | 6.035 | 5.793 | 5.957 | 26,913 | +0.09(+1.58%) |
Jul 13, 2007 | 5.900 | 6.042 | 5.708 | 5.864 | 70,048 | -0.18(-2.94%) |
Jul 12, 2007 | 6.397 | 6.397 | 5.942 | 6.042 | 53,194 | -0.28(-4.49%) |
Jul 11, 2007 | 6.085 | 6.433 | 6.070 | 6.326 | 118,967 | +0.28(+4.71%) |
Jul 10, 2007 | 6.113 | 6.113 | 6.021 | 6.042 | 26,486 | +0.03(+0.47%) |
Jul 09, 2007 | 5.928 | 6.099 | 5.928 | 6.013 | 40,296 | -0.06(-0.94%) |
Jul 06, 2007 | 5.900 | 6.077 | 5.900 | 6.070 | 126,229 | +0.14(+2.28%) |
Jul 05, 2007 | 5.992 | 5.992 | 5.900 | 5.935 | 102,252 | +0.00(+0.00%) |
Jul 03, 2007 | 6.042 | 6.042 | 5.878 | 5.935 | 96,111 | +0.04(+0.60%) |