Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.128 | 4.155 | 4.081 | 4.132 | 2,356,804 | -0.01(-0.17%) |
Sep 27, 2007 | 4.186 | 4.189 | 4.113 | 4.139 | 2,173,786 | -0.00(-0.11%) |
Sep 26, 2007 | 4.207 | 4.207 | 4.116 | 4.144 | 2,768,808 | -0.02(-0.51%) |
Sep 25, 2007 | 4.118 | 4.187 | 4.060 | 4.166 | 3,316,183 | +0.03(+0.83%) |
Sep 24, 2007 | 4.060 | 4.158 | 4.034 | 4.131 | 4,058,857 | +0.04(+1.05%) |
Sep 21, 2007 | 4.062 | 4.107 | 4.027 | 4.088 | 5,089,829 | +0.06(+1.53%) |
Sep 20, 2007 | 3.877 | 4.053 | 3.806 | 4.027 | 17,796,454 | +0.14(+3.70%) |
Sep 19, 2007 | 4.031 | 4.088 | 3.844 | 3.883 | 3,650,011 | -0.13(-3.31%) |
Sep 18, 2007 | 3.707 | 4.020 | 3.707 | 4.016 | 4,749,569 | +0.34(+9.13%) |
Sep 17, 2007 | 3.599 | 3.735 | 3.590 | 3.680 | 2,991,671 | +0.08(+2.14%) |
Sep 14, 2007 | 3.529 | 3.639 | 3.527 | 3.603 | 1,274,624 | +0.04(+1.07%) |
Sep 13, 2007 | 3.497 | 3.635 | 3.457 | 3.565 | 2,202,814 | +0.08(+2.35%) |
Sep 12, 2007 | 3.490 | 3.502 | 3.427 | 3.483 | 1,851,540 | -0.02(-0.47%) |
Sep 11, 2007 | 3.490 | 3.551 | 3.443 | 3.500 | 1,538,800 | +0.02(+0.61%) |
Sep 10, 2007 | 3.502 | 3.647 | 3.472 | 3.478 | 2,935,817 | +0.07(+2.13%) |
Sep 07, 2007 | 3.493 | 3.514 | 3.369 | 3.406 | 1,624,322 | -0.12(-3.37%) |
Sep 06, 2007 | 3.530 | 3.602 | 3.469 | 3.525 | 1,374,592 | -0.01(-0.24%) |
Sep 05, 2007 | 3.567 | 3.571 | 3.460 | 3.533 | 2,391,834 | -0.05(-1.49%) |
Sep 04, 2007 | 3.669 | 3.687 | 3.582 | 3.586 | 2,468,734 | -0.09(-2.49%) |
Aug 31, 2007 | 3.703 | 3.738 | 3.653 | 3.678 | 1,066,099 | +0.03(+0.78%) |
Aug 30, 2007 | 3.602 | 3.662 | 3.583 | 3.649 | 2,252,101 | +0.01(+0.23%) |
Aug 29, 2007 | 3.593 | 3.665 | 3.564 | 3.641 | 1,276,443 | +0.09(+2.40%) |
Aug 28, 2007 | 3.681 | 3.855 | 3.526 | 3.555 | 2,548,052 | -0.20(-5.40%) |
Aug 27, 2007 | 3.739 | 3.834 | 3.690 | 3.758 | 1,034,846 | +0.00(+0.00%) |
Aug 24, 2007 | 3.643 | 3.766 | 3.621 | 3.758 | 1,664,668 | +0.03(+0.89%) |
Aug 23, 2007 | 3.958 | 3.972 | 3.704 | 3.725 | 1,576,922 | -0.22(-5.62%) |
Aug 22, 2007 | 3.916 | 4.061 | 3.880 | 3.947 | 2,167,649 | +0.05(+1.25%) |
Aug 21, 2007 | 3.917 | 3.932 | 3.799 | 3.899 | 2,118,332 | -0.01(-0.36%) |
Aug 20, 2007 | 3.890 | 3.946 | 3.846 | 3.913 | 2,120,712 | +0.07(+1.76%) |
Aug 17, 2007 | 3.745 | 3.957 | 3.713 | 3.845 | 3,877,035 | +0.21(+5.75%) |
Aug 16, 2007 | 3.474 | 3.641 | 3.415 | 3.636 | 4,309,892 | +0.13(+3.80%) |
Aug 15, 2007 | 3.424 | 3.533 | 3.422 | 3.503 | 4,133,276 | +0.12(+3.47%) |
Aug 14, 2007 | 3.550 | 3.550 | 3.348 | 3.386 | 4,904,570 | -0.17(-4.77%) |
Aug 13, 2007 | 3.843 | 3.843 | 3.456 | 3.555 | 5,907,790 | -0.24(-6.38%) |
Aug 10, 2007 | 3.947 | 4.017 | 3.710 | 3.798 | 5,325,761 | -0.22(-5.52%) |
Aug 09, 2007 | 3.823 | 4.224 | 3.682 | 4.020 | 11,117,973 | +0.12(+3.17%) |
Aug 08, 2007 | 3.811 | 4.183 | 3.811 | 3.896 | 9,633,649 | +0.09(+2.50%) |
Aug 07, 2007 | 3.591 | 3.896 | 3.591 | 3.801 | 7,019,230 | +0.20(+5.47%) |
Aug 06, 2007 | 3.424 | 3.671 | 3.401 | 3.604 | 4,858,201 | +0.19(+5.56%) |
Aug 03, 2007 | 3.415 | 3.482 | 3.395 | 3.414 | 3,670,935 | -0.02(-0.62%) |
Aug 02, 2007 | 3.463 | 3.482 | 3.364 | 3.436 | 2,916,304 | -0.02(-0.62%) |
Aug 01, 2007 | 3.361 | 3.476 | 3.336 | 3.457 | 2,727,263 | +0.08(+2.43%) |
Jul 31, 2007 | 3.409 | 3.415 | 3.306 | 3.375 | 2,653,812 | -0.01(-0.18%) |
Jul 30, 2007 | 3.331 | 3.413 | 3.292 | 3.381 | 4,210,989 | +0.08(+2.45%) |
Jul 27, 2007 | 3.440 | 3.508 | 3.285 | 3.300 | 5,619,357 | -0.13(-3.74%) |
Jul 26, 2007 | 3.393 | 3.457 | 3.219 | 3.428 | 5,779,716 | -0.02(-0.45%) |
Jul 25, 2007 | 3.495 | 3.510 | 3.354 | 3.444 | 4,008,967 | -0.02(-0.62%) |
Jul 24, 2007 | 3.307 | 3.542 | 3.306 | 3.465 | 4,973,337 | +0.12(+3.47%) |
Jul 23, 2007 | 3.332 | 3.393 | 3.307 | 3.349 | 2,131,414 | +0.02(+0.68%) |
Jul 20, 2007 | 3.384 | 3.412 | 3.313 | 3.326 | 2,871,283 | -0.07(-2.03%) |
Jul 19, 2007 | 3.407 | 3.437 | 3.345 | 3.395 | 2,203,096 | +0.00(+0.04%) |
Jul 18, 2007 | 3.449 | 3.481 | 3.371 | 3.394 | 4,259,051 | -0.06(-1.72%) |
Jul 17, 2007 | 3.224 | 3.496 | 3.215 | 3.453 | 12,246,951 | +0.44(+14.62%) |
Jul 16, 2007 | 3.019 | 3.044 | 3.011 | 3.013 | 878,199 | -0.02(-0.55%) |
Jul 13, 2007 | 3.014 | 3.044 | 2.965 | 3.030 | 1,352,240 | +0.00(+0.12%) |
Jul 12, 2007 | 2.986 | 3.066 | 2.961 | 3.026 | 1,739,197 | +0.07(+2.21%) |
Jul 11, 2007 | 2.891 | 2.990 | 2.885 | 2.961 | 2,484,988 | +0.07(+2.49%) |
Jul 10, 2007 | 2.965 | 2.990 | 2.886 | 2.889 | 1,837,797 | -0.08(-2.66%) |
Jul 09, 2007 | 2.981 | 2.981 | 2.924 | 2.968 | 1,737,449 | +0.05(+1.87%) |
Jul 06, 2007 | 2.943 | 2.949 | 2.878 | 2.913 | 1,227,683 | -0.03(-1.05%) |
Jul 05, 2007 | 2.974 | 3.002 | 2.939 | 2.944 | 1,146,204 | -0.03(-0.96%) |
Jul 03, 2007 | 2.977 | 2.982 | 2.952 | 2.973 | 427,740 | -0.01(-0.20%) |