Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.587 | 4.587 | 4.363 | 4.500 | 13,825 | -0.06(-1.28%) |
Sep 27, 2007 | 4.597 | 4.626 | 4.548 | 4.558 | 33,689 | +0.01(+0.21%) |
Sep 26, 2007 | 4.529 | 4.695 | 4.529 | 4.548 | 22,927 | +0.00(+0.00%) |
Sep 25, 2007 | 4.675 | 4.743 | 4.529 | 4.548 | 38,749 | -0.02(-0.43%) |
Sep 24, 2007 | 4.704 | 4.743 | 4.363 | 4.568 | 119,393 | +0.21(+4.73%) |
Sep 21, 2007 | 4.465 | 4.465 | 4.334 | 4.361 | 10,911 | +0.05(+1.22%) |
Sep 20, 2007 | 4.548 | 4.548 | 4.227 | 4.309 | 32,012 | -0.28(-6.07%) |
Sep 19, 2007 | 4.091 | 4.675 | 4.091 | 4.587 | 118,535 | +0.49(+11.88%) |
Sep 18, 2007 | 4.061 | 4.217 | 4.061 | 4.100 | 13,904 | +0.01(+0.24%) |
Sep 17, 2007 | 4.042 | 4.461 | 4.042 | 4.091 | 13,245 | +0.01(+0.24%) |
Sep 14, 2007 | 4.100 | 4.110 | 3.896 | 4.081 | 23,973 | -0.06(-1.43%) |
Sep 13, 2007 | 4.169 | 4.227 | 4.091 | 4.140 | 32,813 | -0.05(-1.14%) |
Sep 12, 2007 | 4.344 | 4.393 | 4.169 | 4.188 | 48,023 | -0.20(-4.66%) |
Sep 11, 2007 | 4.607 | 4.636 | 4.393 | 4.393 | 18,581 | -0.25(-5.45%) |
Sep 10, 2007 | 4.636 | 4.743 | 4.578 | 4.646 | 7,114 | +0.06(+1.27%) |
Sep 07, 2007 | 4.529 | 4.656 | 4.510 | 4.587 | 10,692 | +0.00(+0.00%) |
Sep 06, 2007 | 4.685 | 4.685 | 4.188 | 4.587 | 28,449 | +0.02(+0.43%) |
Sep 05, 2007 | 4.480 | 4.704 | 4.480 | 4.568 | 69,572 | +0.13(+2.85%) |
Sep 04, 2007 | 4.237 | 4.665 | 4.217 | 4.441 | 75,943 | +0.25(+6.05%) |
Aug 31, 2007 | 4.188 | 4.217 | 4.139 | 4.188 | 19,306 | -0.02(-0.46%) |
Aug 30, 2007 | 4.334 | 4.334 | 4.139 | 4.208 | 26,634 | +0.01(+0.23%) |
Aug 29, 2007 | 4.383 | 4.383 | 4.110 | 4.198 | 24,795 | -0.14(-3.15%) |
Aug 28, 2007 | 4.383 | 4.383 | 4.237 | 4.334 | 13,436 | +0.05(+1.14%) |
Aug 27, 2007 | 4.354 | 4.724 | 4.139 | 4.285 | 48,877 | -0.03(-0.77%) |
Aug 24, 2007 | 4.432 | 4.617 | 4.198 | 4.319 | 45,907 | -0.16(-3.61%) |
Aug 23, 2007 | 4.656 | 5.152 | 4.334 | 4.480 | 142,862 | +0.00(+0.00%) |
Aug 22, 2007 | 4.296 | 4.617 | 4.296 | 4.480 | 64,895 | +0.19(+4.55%) |
Aug 21, 2007 | 4.139 | 4.334 | 4.042 | 4.285 | 27,253 | +0.17(+4.24%) |
Aug 20, 2007 | 4.217 | 4.217 | 3.419 | 4.111 | 43,021 | +0.05(+1.22%) |
Aug 17, 2007 | 4.237 | 4.363 | 4.042 | 4.061 | 34,299 | -0.02(-0.48%) |
Aug 16, 2007 | 4.285 | 4.305 | 3.974 | 4.081 | 71,543 | -0.20(-4.77%) |
Aug 15, 2007 | 2.932 | 5.445 | 2.932 | 4.285 | 587,253 | +1.33(+45.21%) |
Aug 14, 2007 | 2.941 | 2.990 | 2.941 | 2.951 | 3,182 | +0.02(+0.66%) |
Aug 13, 2007 | 2.951 | 3.000 | 2.922 | 2.932 | 3,490 | +0.00(+0.00%) |
Aug 10, 2007 | 2.961 | 3.243 | 2.873 | 2.932 | 19,635 | -0.03(-0.99%) |
Aug 09, 2007 | 3.029 | 3.039 | 2.805 | 2.961 | 81,492 | -0.24(-7.60%) |
Aug 08, 2007 | 3.126 | 3.380 | 3.019 | 3.204 | 32,540 | +0.08(+2.49%) |
Aug 07, 2007 | 3.156 | 3.165 | 3.019 | 3.126 | 10,595 | +0.15(+4.90%) |
Aug 06, 2007 | 3.029 | 3.185 | 2.922 | 2.980 | 25,768 | -0.08(-2.55%) |
Aug 03, 2007 | 3.088 | 3.263 | 3.058 | 3.058 | 20,337 | -0.10(-3.09%) |
Aug 02, 2007 | 3.185 | 3.291 | 3.136 | 3.156 | 7,233 | +0.00(+0.00%) |
Aug 01, 2007 | 3.058 | 3.175 | 3.010 | 3.156 | 15,780 | +0.11(+3.51%) |
Jul 31, 2007 | 3.331 | 3.331 | 2.883 | 3.049 | 27,031 | -0.32(-9.54%) |
Jul 30, 2007 | 3.350 | 3.467 | 3.350 | 3.370 | 10,427 | +0.02(+0.58%) |
Jul 27, 2007 | 3.584 | 3.584 | 3.243 | 3.350 | 19,395 | +0.15(+4.56%) |
Jul 26, 2007 | 3.701 | 3.760 | 3.097 | 3.204 | 43,617 | -0.56(-14.76%) |
Jul 25, 2007 | 3.847 | 3.847 | 3.760 | 3.760 | 21,560 | -0.13(-3.26%) |
Jul 24, 2007 | 3.906 | 3.945 | 3.818 | 3.886 | 10,918 | -0.09(-2.21%) |
Jul 23, 2007 | 3.945 | 4.110 | 3.945 | 3.974 | 10,337 | +0.09(+2.26%) |
Jul 20, 2007 | 3.987 | 4.013 | 3.828 | 3.886 | 15,577 | -0.15(-3.62%) |
Jul 19, 2007 | 4.003 | 4.052 | 3.984 | 4.032 | 4,527 | -0.01(-0.24%) |
Jul 18, 2007 | 4.042 | 4.081 | 3.945 | 4.042 | 22,059 | -0.02(-0.57%) |
Jul 17, 2007 | 4.100 | 4.100 | 4.042 | 4.065 | 12,029 | +0.02(+0.57%) |
Jul 16, 2007 | 3.993 | 4.052 | 3.984 | 4.042 | 25,358 | +0.03(+0.73%) |
Jul 13, 2007 | 3.830 | 4.042 | 3.830 | 4.013 | 7,561 | -0.06(-1.44%) |
Jul 12, 2007 | 4.110 | 4.139 | 4.071 | 4.071 | 2,648 | +0.02(+0.48%) |
Jul 11, 2007 | 4.042 | 4.061 | 3.799 | 4.052 | 43,392 | +0.04(+0.97%) |
Jul 10, 2007 | 4.023 | 4.042 | 3.954 | 4.013 | 4,445 | -0.03(-0.72%) |
Jul 09, 2007 | 4.042 | 4.061 | 3.925 | 4.042 | 28,240 | +0.00(+0.00%) |
Jul 06, 2007 | 4.042 | 4.188 | 4.013 | 4.042 | 5,832 | -0.01(-0.24%) |
Jul 05, 2007 | 3.993 | 4.139 | 3.974 | 4.052 | 7,734 | +0.08(+1.96%) |
Jul 03, 2007 | 4.169 | 4.276 | 3.964 | 3.974 | 9,109 | -0.03(-0.73%) |