Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.274 | 4.292 | 4.199 | 4.204 | 1,472,509 | -0.08(-1.87%) |
Sep 27, 2007 | 4.274 | 4.313 | 4.238 | 4.284 | 1,436,680 | +0.04(+0.97%) |
Sep 26, 2007 | 4.225 | 4.295 | 4.183 | 4.243 | 1,219,489 | +0.07(+1.61%) |
Sep 25, 2007 | 4.158 | 4.189 | 4.103 | 4.176 | 1,320,052 | -0.01(-0.25%) |
Sep 24, 2007 | 4.225 | 4.276 | 4.178 | 4.186 | 2,445,275 | -0.04(-0.92%) |
Sep 21, 2007 | 4.204 | 4.238 | 4.150 | 4.225 | 1,869,500 | +0.03(+0.80%) |
Sep 20, 2007 | 4.235 | 4.235 | 4.093 | 4.191 | 1,647,854 | -0.05(-1.10%) |
Sep 19, 2007 | 4.183 | 4.263 | 4.183 | 4.238 | 1,951,560 | +0.04(+1.05%) |
Sep 18, 2007 | 4.026 | 4.194 | 3.930 | 4.194 | 2,851,031 | +0.18(+4.51%) |
Sep 17, 2007 | 3.956 | 4.039 | 3.930 | 4.013 | 2,686,337 | +0.04(+0.98%) |
Sep 14, 2007 | 3.953 | 3.990 | 3.943 | 3.974 | 1,655,571 | -0.01(-0.26%) |
Sep 13, 2007 | 3.969 | 4.034 | 3.912 | 3.984 | 2,011,887 | +0.01(+0.13%) |
Sep 12, 2007 | 4.046 | 4.059 | 3.948 | 3.979 | 2,106,622 | -0.20(-4.70%) |
Sep 11, 2007 | 4.176 | 4.225 | 4.129 | 4.176 | 2,162,467 | +0.01(+0.31%) |
Sep 10, 2007 | 4.186 | 4.245 | 4.057 | 4.163 | 1,999,433 | +0.01(+0.25%) |
Sep 07, 2007 | 4.186 | 4.204 | 4.106 | 4.152 | 1,759,698 | -0.07(-1.71%) |
Sep 06, 2007 | 4.220 | 4.269 | 4.155 | 4.225 | 1,306,290 | +0.01(+0.31%) |
Sep 05, 2007 | 4.232 | 4.263 | 4.189 | 4.212 | 1,244,149 | -0.05(-1.15%) |
Sep 04, 2007 | 4.232 | 4.302 | 4.201 | 4.261 | 2,293,019 | +0.02(+0.43%) |
Aug 31, 2007 | 4.191 | 4.261 | 4.103 | 4.243 | 2,379,244 | +0.10(+2.50%) |
Aug 30, 2007 | 4.103 | 4.181 | 4.067 | 4.139 | 963,779 | +0.01(+0.13%) |
Aug 29, 2007 | 4.062 | 4.142 | 4.018 | 4.134 | 2,011,155 | +0.09(+2.24%) |
Aug 28, 2007 | 4.152 | 4.168 | 4.034 | 4.044 | 1,904,895 | -0.14(-3.45%) |
Aug 27, 2007 | 4.199 | 4.227 | 4.173 | 4.189 | 1,231,800 | -0.03(-0.61%) |
Aug 24, 2007 | 4.212 | 4.258 | 4.176 | 4.214 | 2,262,082 | +0.00(+0.00%) |
Aug 23, 2007 | 4.191 | 4.261 | 4.155 | 4.214 | 6,018,463 | -0.15(-3.38%) |
Aug 22, 2007 | 4.075 | 4.398 | 4.075 | 4.362 | 2,364,693 | +0.08(+1.93%) |
Aug 21, 2007 | 4.194 | 4.289 | 4.139 | 4.279 | 2,576,675 | +0.06(+1.53%) |
Aug 20, 2007 | 4.282 | 4.326 | 4.129 | 4.214 | 2,183,172 | -0.06(-1.33%) |
Aug 17, 2007 | 4.225 | 4.305 | 3.966 | 4.271 | 3,631,950 | +0.26(+6.44%) |
Aug 16, 2007 | 3.788 | 4.121 | 3.674 | 4.013 | 8,316,123 | +0.16(+4.09%) |
Aug 15, 2007 | 3.995 | 4.088 | 3.837 | 3.855 | 3,843,584 | -0.17(-4.24%) |
Aug 14, 2007 | 4.238 | 4.295 | 3.995 | 4.026 | 3,669,559 | -0.22(-5.17%) |
Aug 13, 2007 | 4.346 | 4.439 | 4.235 | 4.245 | 3,375,950 | -0.08(-1.91%) |
Aug 10, 2007 | 4.426 | 4.621 | 4.199 | 4.328 | 6,274,041 | -0.20(-4.45%) |
Aug 09, 2007 | 4.444 | 4.615 | 4.344 | 4.530 | 6,252,829 | +0.06(+1.33%) |
Aug 08, 2007 | 4.225 | 4.654 | 4.209 | 4.470 | 6,811,538 | +0.27(+6.46%) |
Aug 07, 2007 | 3.979 | 4.227 | 3.928 | 4.199 | 3,678,395 | +0.20(+5.11%) |
Aug 06, 2007 | 3.853 | 4.005 | 3.787 | 3.995 | 4,353,224 | +0.12(+3.20%) |
Aug 03, 2007 | 3.873 | 3.992 | 3.858 | 3.871 | 2,729,178 | -0.11(-2.85%) |
Aug 02, 2007 | 3.912 | 4.013 | 3.899 | 3.984 | 2,964,354 | +0.09(+2.19%) |
Aug 01, 2007 | 4.018 | 4.029 | 3.811 | 3.899 | 4,669,183 | -0.13(-3.21%) |
Jul 31, 2007 | 4.062 | 4.181 | 4.021 | 4.028 | 4,588,705 | -0.03(-0.70%) |
Jul 30, 2007 | 3.948 | 4.062 | 3.935 | 4.057 | 3,839,215 | +0.10(+2.41%) |
Jul 27, 2007 | 3.933 | 4.054 | 3.882 | 3.961 | 4,514,911 | +0.01(+0.20%) |
Jul 26, 2007 | 4.046 | 4.075 | 3.798 | 3.953 | 6,028,030 | -0.17(-4.20%) |
Jul 25, 2007 | 4.101 | 4.165 | 3.997 | 4.127 | 3,920,045 | +0.03(+0.63%) |
Jul 24, 2007 | 4.269 | 4.305 | 4.046 | 4.101 | 5,659,542 | -0.20(-4.74%) |
Jul 23, 2007 | 4.310 | 4.367 | 4.284 | 4.305 | 2,074,082 | -0.01(-0.24%) |
Jul 20, 2007 | 4.344 | 4.377 | 4.279 | 4.315 | 4,628,327 | -0.04(-0.89%) |
Jul 19, 2007 | 4.421 | 4.431 | 4.351 | 4.354 | 2,202,208 | -0.05(-1.17%) |
Jul 18, 2007 | 4.419 | 4.478 | 4.382 | 4.406 | 4,556,874 | -0.03(-0.76%) |
Jul 17, 2007 | 4.411 | 4.470 | 4.375 | 4.439 | 2,588,332 | +0.03(+0.64%) |
Jul 16, 2007 | 4.419 | 4.452 | 4.380 | 4.411 | 2,188,984 | -0.01(-0.23%) |
Jul 13, 2007 | 4.416 | 4.439 | 4.385 | 4.421 | 1,972,644 | +0.01(+0.12%) |
Jul 12, 2007 | 4.305 | 4.429 | 4.305 | 4.416 | 2,821,948 | +0.09(+2.09%) |
Jul 11, 2007 | 4.380 | 4.380 | 4.300 | 4.326 | 2,253,189 | -0.05(-1.18%) |
Jul 10, 2007 | 4.457 | 4.457 | 4.362 | 4.377 | 2,199,809 | -0.09(-1.91%) |
Jul 09, 2007 | 4.493 | 4.496 | 4.424 | 4.462 | 2,144,916 | -0.00(-0.06%) |
Jul 06, 2007 | 4.380 | 4.465 | 4.357 | 4.465 | 2,259,222 | +0.08(+1.89%) |
Jul 05, 2007 | 4.380 | 4.400 | 4.354 | 4.382 | 1,914,965 | -0.00(-0.06%) |
Jul 03, 2007 | 4.372 | 4.410 | 4.302 | 4.385 | 1,858,114 | +0.03(+0.65%) |