Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.864 | 3.923 | 3.661 | 3.813 | 330,840 | -0.06(-1.53%) |
Sep 27, 2007 | 3.889 | 3.923 | 3.805 | 3.872 | 203,293 | +0.01(+0.22%) |
Sep 26, 2007 | 3.703 | 3.872 | 3.687 | 3.864 | 122,212 | +0.19(+5.29%) |
Sep 25, 2007 | 3.720 | 3.830 | 3.585 | 3.670 | 111,544 | -0.08(-2.03%) |
Sep 24, 2007 | 3.923 | 3.982 | 3.695 | 3.746 | 249,167 | -0.19(-4.72%) |
Sep 21, 2007 | 3.830 | 3.982 | 3.788 | 3.931 | 896,504 | +0.04(+1.08%) |
Sep 20, 2007 | 4.201 | 4.201 | 3.872 | 3.889 | 189,187 | -0.33(-7.80%) |
Sep 19, 2007 | 4.134 | 4.243 | 4.075 | 4.218 | 363,675 | +0.18(+4.38%) |
Sep 18, 2007 | 3.754 | 4.066 | 3.628 | 4.041 | 279,276 | +0.30(+8.13%) |
Sep 17, 2007 | 3.779 | 3.830 | 3.611 | 3.737 | 162,515 | -0.04(-1.12%) |
Sep 14, 2007 | 3.644 | 3.838 | 3.543 | 3.779 | 395,206 | +0.05(+1.36%) |
Sep 13, 2007 | 3.796 | 3.855 | 3.585 | 3.729 | 161,804 | -0.06(-1.56%) |
Sep 12, 2007 | 3.990 | 4.041 | 3.763 | 3.788 | 200,448 | -0.21(-5.27%) |
Sep 11, 2007 | 3.636 | 4.016 | 3.636 | 3.999 | 278,801 | +0.37(+10.23%) |
Sep 10, 2007 | 3.746 | 3.779 | 3.560 | 3.628 | 215,265 | -0.10(-2.71%) |
Sep 07, 2007 | 3.796 | 3.822 | 3.695 | 3.729 | 213,724 | -0.14(-3.70%) |
Sep 06, 2007 | 3.838 | 3.931 | 3.805 | 3.872 | 138,334 | +0.04(+1.10%) |
Sep 05, 2007 | 3.914 | 3.948 | 3.822 | 3.830 | 224,985 | -0.17(-4.22%) |
Sep 04, 2007 | 3.990 | 4.049 | 3.923 | 3.999 | 253,671 | -0.02(-0.42%) |
Aug 31, 2007 | 4.049 | 4.083 | 3.965 | 4.016 | 188,712 | +0.03(+0.85%) |
Aug 30, 2007 | 4.100 | 4.134 | 3.957 | 3.982 | 141,179 | -0.17(-4.06%) |
Aug 29, 2007 | 3.906 | 4.167 | 3.881 | 4.151 | 202,107 | +0.26(+6.72%) |
Aug 28, 2007 | 4.092 | 4.142 | 3.838 | 3.889 | 237,195 | -0.29(-6.87%) |
Aug 27, 2007 | 4.201 | 4.252 | 4.058 | 4.176 | 89,733 | -0.05(-1.20%) |
Aug 24, 2007 | 4.151 | 4.277 | 4.117 | 4.226 | 154,573 | +0.07(+1.62%) |
Aug 23, 2007 | 4.243 | 4.243 | 4.041 | 4.159 | 170,932 | -0.07(-1.60%) |
Aug 22, 2007 | 4.058 | 4.277 | 3.948 | 4.226 | 287,455 | +0.16(+3.94%) |
Aug 21, 2007 | 4.100 | 4.193 | 3.999 | 4.066 | 175,910 | -0.03(-0.82%) |
Aug 20, 2007 | 3.965 | 4.218 | 3.889 | 4.100 | 204,715 | +0.16(+4.07%) |
Aug 17, 2007 | 4.032 | 4.092 | 3.855 | 3.940 | 528,206 | +0.19(+4.94%) |
Aug 16, 2007 | 3.594 | 4.151 | 3.594 | 3.754 | 668,911 | +0.11(+3.01%) |
Aug 15, 2007 | 3.881 | 4.007 | 3.628 | 3.644 | 554,996 | -0.24(-6.09%) |
Aug 14, 2007 | 4.007 | 4.125 | 3.813 | 3.881 | 363,793 | -0.13(-3.16%) |
Aug 13, 2007 | 4.319 | 4.387 | 3.940 | 4.007 | 483,991 | -0.25(-5.94%) |
Aug 10, 2007 | 4.210 | 4.513 | 4.041 | 4.260 | 631,927 | -0.08(-1.94%) |
Aug 09, 2007 | 3.931 | 4.437 | 3.712 | 4.345 | 868,055 | +0.31(+7.74%) |
Aug 08, 2007 | 3.678 | 4.092 | 3.552 | 4.032 | 651,367 | +0.42(+11.68%) |
Aug 07, 2007 | 3.847 | 3.847 | 3.518 | 3.611 | 423,537 | -0.20(-5.31%) |
Aug 06, 2007 | 3.552 | 3.847 | 3.433 | 3.813 | 438,235 | +0.17(+4.63%) |
Aug 03, 2007 | 3.687 | 3.855 | 3.636 | 3.644 | 352,769 | -0.21(-5.47%) |
Aug 02, 2007 | 3.771 | 3.864 | 3.602 | 3.855 | 302,628 | +0.09(+2.47%) |
Aug 01, 2007 | 3.720 | 3.838 | 3.653 | 3.763 | 338,663 | +0.02(+0.45%) |
Jul 31, 2007 | 3.838 | 3.931 | 3.703 | 3.746 | 408,956 | -0.05(-1.33%) |
Jul 30, 2007 | 3.796 | 3.931 | 3.661 | 3.796 | 495,845 | -0.02(-0.44%) |
Jul 27, 2007 | 4.007 | 4.100 | 3.805 | 3.813 | 453,645 | -0.22(-5.44%) |
Jul 26, 2007 | 4.395 | 4.496 | 3.906 | 4.032 | 914,167 | -0.47(-10.49%) |
Jul 25, 2007 | 4.690 | 4.699 | 4.463 | 4.505 | 365,571 | -0.14(-3.09%) |
Jul 24, 2007 | 4.564 | 4.648 | 4.564 | 4.648 | 388,212 | -0.08(-1.61%) |
Jul 23, 2007 | 4.783 | 4.827 | 4.640 | 4.724 | 150,662 | -0.05(-1.06%) |
Jul 20, 2007 | 4.952 | 5.019 | 4.640 | 4.775 | 383,234 | -0.19(-3.74%) |
Jul 19, 2007 | 4.977 | 5.011 | 4.893 | 4.960 | 153,507 | +0.00(+0.00%) |
Jul 18, 2007 | 4.960 | 5.053 | 4.817 | 4.960 | 338,308 | -0.05(-1.01%) |
Jul 17, 2007 | 5.079 | 5.104 | 5.011 | 5.011 | 618,769 | -0.07(-1.33%) |
Jul 16, 2007 | 5.062 | 5.104 | 4.944 | 5.079 | 326,809 | -0.01(-0.17%) |
Jul 13, 2007 | 5.062 | 5.143 | 5.028 | 5.087 | 181,126 | -0.02(-0.33%) |
Jul 12, 2007 | 4.901 | 5.104 | 4.893 | 5.104 | 657,887 | +0.25(+5.22%) |
Jul 11, 2007 | 4.851 | 4.935 | 4.733 | 4.851 | 477,235 | -0.01(-0.17%) |
Jul 10, 2007 | 4.218 | 4.876 | 4.522 | 4.859 | 1,233,746 | +0.73(+17.79%) |
Jul 09, 2007 | 4.142 | 4.159 | 4.075 | 4.125 | 140,467 | -0.02(-0.41%) |
Jul 06, 2007 | 4.134 | 4.151 | 4.092 | 4.142 | 87,599 | +0.00(+0.00%) |
Jul 05, 2007 | 4.193 | 4.193 | 4.092 | 4.142 | 123,635 | -0.05(-1.21%) |
Jul 03, 2007 | 4.210 | 4.210 | 4.108 | 4.193 | 58,676 | -0.02(-0.40%) |