Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.127 | 4.154 | 4.081 | 4.132 | 2,357,073 | -0.01(-0.17%) |
Sep 27, 2007 | 4.185 | 4.189 | 4.113 | 4.139 | 2,174,034 | -0.00(-0.11%) |
Sep 26, 2007 | 4.207 | 4.207 | 4.115 | 4.144 | 2,769,125 | -0.02(-0.51%) |
Sep 25, 2007 | 4.118 | 4.186 | 4.059 | 4.165 | 3,316,561 | +0.03(+0.83%) |
Sep 24, 2007 | 4.059 | 4.158 | 4.033 | 4.131 | 4,059,320 | +0.04(+1.05%) |
Sep 21, 2007 | 4.062 | 4.107 | 4.026 | 4.088 | 5,090,410 | +0.06(+1.53%) |
Sep 20, 2007 | 3.877 | 4.052 | 3.805 | 4.026 | 17,798,488 | +0.14(+3.70%) |
Sep 19, 2007 | 4.031 | 4.088 | 3.843 | 3.883 | 3,650,428 | -0.13(-3.31%) |
Sep 18, 2007 | 3.707 | 4.019 | 3.707 | 4.016 | 4,750,112 | +0.34(+9.13%) |
Sep 17, 2007 | 3.599 | 3.734 | 3.589 | 3.680 | 2,992,013 | +0.08(+2.14%) |
Sep 14, 2007 | 3.529 | 3.638 | 3.527 | 3.603 | 1,274,769 | +0.04(+1.07%) |
Sep 13, 2007 | 3.497 | 3.635 | 3.457 | 3.565 | 2,203,065 | +0.08(+2.35%) |
Sep 12, 2007 | 3.490 | 3.502 | 3.427 | 3.483 | 1,851,751 | -0.02(-0.47%) |
Sep 11, 2007 | 3.490 | 3.550 | 3.442 | 3.499 | 1,538,976 | +0.02(+0.61%) |
Sep 10, 2007 | 3.502 | 3.646 | 3.472 | 3.478 | 2,936,153 | +0.07(+2.13%) |
Sep 07, 2007 | 3.492 | 3.513 | 3.369 | 3.405 | 1,624,508 | -0.12(-3.37%) |
Sep 06, 2007 | 3.530 | 3.601 | 3.468 | 3.524 | 1,374,749 | -0.01(-0.24%) |
Sep 05, 2007 | 3.567 | 3.570 | 3.460 | 3.532 | 2,392,107 | -0.05(-1.49%) |
Sep 04, 2007 | 3.669 | 3.687 | 3.581 | 3.586 | 2,469,016 | -0.09(-2.49%) |
Aug 31, 2007 | 3.702 | 3.738 | 3.652 | 3.677 | 1,066,220 | +0.03(+0.78%) |
Aug 30, 2007 | 3.601 | 3.662 | 3.582 | 3.649 | 2,252,358 | +0.01(+0.23%) |
Aug 29, 2007 | 3.593 | 3.664 | 3.563 | 3.640 | 1,276,589 | +0.09(+2.40%) |
Aug 28, 2007 | 3.681 | 3.854 | 3.525 | 3.555 | 2,548,343 | -0.20(-5.40%) |
Aug 27, 2007 | 3.739 | 3.834 | 3.689 | 3.758 | 1,034,965 | +0.00(+0.00%) |
Aug 24, 2007 | 3.643 | 3.765 | 3.620 | 3.758 | 1,664,858 | +0.03(+0.89%) |
Aug 23, 2007 | 3.957 | 3.972 | 3.703 | 3.725 | 1,577,102 | -0.22(-5.62%) |
Aug 22, 2007 | 3.916 | 4.061 | 3.879 | 3.947 | 2,167,897 | +0.05(+1.25%) |
Aug 21, 2007 | 3.917 | 3.931 | 3.798 | 3.898 | 2,118,574 | -0.01(-0.36%) |
Aug 20, 2007 | 3.890 | 3.946 | 3.846 | 3.912 | 2,120,954 | +0.07(+1.76%) |
Aug 17, 2007 | 3.745 | 3.956 | 3.713 | 3.845 | 3,877,477 | +0.21(+5.75%) |
Aug 16, 2007 | 3.473 | 3.640 | 3.415 | 3.636 | 4,310,385 | +0.13(+3.80%) |
Aug 15, 2007 | 3.423 | 3.532 | 3.422 | 3.503 | 4,133,748 | +0.12(+3.47%) |
Aug 14, 2007 | 3.549 | 3.549 | 3.347 | 3.385 | 4,905,130 | -0.17(-4.77%) |
Aug 13, 2007 | 3.842 | 3.842 | 3.455 | 3.555 | 5,908,465 | -0.24(-6.38%) |
Aug 10, 2007 | 3.947 | 4.017 | 3.709 | 3.797 | 5,326,369 | -0.22(-5.52%) |
Aug 09, 2007 | 3.822 | 4.223 | 3.682 | 4.019 | 11,119,243 | +0.12(+3.17%) |
Aug 08, 2007 | 3.810 | 4.183 | 3.810 | 3.896 | 9,634,749 | +0.09(+2.50%) |
Aug 07, 2007 | 3.591 | 3.896 | 3.591 | 3.801 | 7,020,032 | +0.20(+5.47%) |
Aug 06, 2007 | 3.423 | 3.670 | 3.401 | 3.604 | 4,858,756 | +0.19(+5.56%) |
Aug 03, 2007 | 3.415 | 3.481 | 3.395 | 3.414 | 3,671,355 | -0.02(-0.62%) |
Aug 02, 2007 | 3.462 | 3.481 | 3.364 | 3.435 | 2,916,637 | -0.02(-0.62%) |
Aug 01, 2007 | 3.360 | 3.475 | 3.335 | 3.457 | 2,727,574 | +0.08(+2.43%) |
Jul 31, 2007 | 3.409 | 3.415 | 3.306 | 3.375 | 2,654,115 | -0.01(-0.18%) |
Jul 30, 2007 | 3.331 | 3.413 | 3.292 | 3.381 | 4,211,470 | +0.08(+2.45%) |
Jul 27, 2007 | 3.440 | 3.508 | 3.284 | 3.300 | 5,619,999 | -0.13(-3.74%) |
Jul 26, 2007 | 3.392 | 3.457 | 3.219 | 3.428 | 5,780,376 | -0.02(-0.45%) |
Jul 25, 2007 | 3.494 | 3.510 | 3.353 | 3.443 | 4,009,425 | -0.02(-0.62%) |
Jul 24, 2007 | 3.307 | 3.542 | 3.306 | 3.465 | 4,973,905 | +0.12(+3.47%) |
Jul 23, 2007 | 3.332 | 3.392 | 3.307 | 3.348 | 2,131,658 | +0.02(+0.68%) |
Jul 20, 2007 | 3.384 | 3.411 | 3.313 | 3.326 | 2,871,611 | -0.07(-2.03%) |
Jul 19, 2007 | 3.407 | 3.436 | 3.345 | 3.395 | 2,203,348 | +0.00(+0.03%) |
Jul 18, 2007 | 3.448 | 3.480 | 3.371 | 3.394 | 4,259,537 | -0.06(-1.72%) |
Jul 17, 2007 | 3.224 | 3.496 | 3.214 | 3.453 | 12,248,350 | +0.44(+14.62%) |
Jul 16, 2007 | 3.019 | 3.043 | 3.010 | 3.013 | 878,299 | -0.02(-0.55%) |
Jul 13, 2007 | 3.014 | 3.043 | 2.965 | 3.029 | 1,352,395 | +0.00(+0.12%) |
Jul 12, 2007 | 2.985 | 3.066 | 2.960 | 3.026 | 1,739,396 | +0.07(+2.21%) |
Jul 11, 2007 | 2.890 | 2.990 | 2.884 | 2.960 | 2,485,272 | +0.07(+2.49%) |
Jul 10, 2007 | 2.965 | 2.990 | 2.886 | 2.889 | 1,838,007 | -0.08(-2.66%) |
Jul 09, 2007 | 2.981 | 2.981 | 2.924 | 2.967 | 1,737,647 | +0.05(+1.87%) |
Jul 06, 2007 | 2.943 | 2.949 | 2.877 | 2.913 | 1,227,823 | -0.03(-1.05%) |
Jul 05, 2007 | 2.973 | 3.002 | 2.939 | 2.944 | 1,146,335 | -0.03(-0.96%) |
Jul 03, 2007 | 2.977 | 2.982 | 2.952 | 2.972 | 427,789 | -0.01(-0.20%) |