Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.270 | 4.288 | 4.195 | 4.200 | 1,473,812 | -0.08(-1.87%) |
Sep 27, 2007 | 4.270 | 4.309 | 4.234 | 4.280 | 1,437,952 | +0.04(+0.97%) |
Sep 26, 2007 | 4.221 | 4.291 | 4.180 | 4.239 | 1,220,568 | +0.07(+1.61%) |
Sep 25, 2007 | 4.155 | 4.185 | 4.100 | 4.172 | 1,321,220 | -0.01(-0.25%) |
Sep 24, 2007 | 4.221 | 4.273 | 4.175 | 4.182 | 2,447,439 | -0.04(-0.92%) |
Sep 21, 2007 | 4.200 | 4.234 | 4.146 | 4.221 | 1,871,154 | +0.03(+0.80%) |
Sep 20, 2007 | 4.231 | 4.231 | 4.089 | 4.187 | 1,649,312 | -0.05(-1.10%) |
Sep 19, 2007 | 4.180 | 4.260 | 4.180 | 4.234 | 1,953,287 | +0.04(+1.05%) |
Sep 18, 2007 | 4.022 | 4.190 | 3.927 | 4.190 | 2,853,554 | +0.18(+4.51%) |
Sep 17, 2007 | 3.953 | 4.035 | 3.927 | 4.009 | 2,688,714 | +0.04(+0.98%) |
Sep 14, 2007 | 3.950 | 3.986 | 3.940 | 3.971 | 1,657,036 | -0.01(-0.26%) |
Sep 13, 2007 | 3.965 | 4.030 | 3.909 | 3.981 | 2,013,667 | +0.01(+0.13%) |
Sep 12, 2007 | 4.043 | 4.056 | 3.945 | 3.976 | 2,108,486 | -0.20(-4.70%) |
Sep 11, 2007 | 4.172 | 4.221 | 4.125 | 4.172 | 2,164,380 | +0.01(+0.31%) |
Sep 10, 2007 | 4.182 | 4.242 | 4.053 | 4.159 | 2,001,202 | +0.01(+0.25%) |
Sep 07, 2007 | 4.182 | 4.200 | 4.102 | 4.149 | 1,761,255 | -0.07(-1.71%) |
Sep 06, 2007 | 4.216 | 4.265 | 4.151 | 4.221 | 1,307,446 | +0.01(+0.31%) |
Sep 05, 2007 | 4.229 | 4.260 | 4.185 | 4.208 | 1,245,250 | -0.05(-1.15%) |
Sep 04, 2007 | 4.229 | 4.298 | 4.198 | 4.257 | 2,295,048 | +0.02(+0.43%) |
Aug 31, 2007 | 4.187 | 4.257 | 4.100 | 4.239 | 2,381,349 | +0.10(+2.50%) |
Aug 30, 2007 | 4.100 | 4.177 | 4.063 | 4.136 | 964,632 | +0.01(+0.13%) |
Aug 29, 2007 | 4.058 | 4.138 | 4.014 | 4.131 | 2,012,935 | +0.09(+2.24%) |
Aug 28, 2007 | 4.149 | 4.164 | 4.030 | 4.040 | 1,906,581 | -0.14(-3.45%) |
Aug 27, 2007 | 4.195 | 4.224 | 4.169 | 4.185 | 1,232,890 | -0.03(-0.61%) |
Aug 24, 2007 | 4.208 | 4.255 | 4.172 | 4.211 | 2,264,084 | +0.00(+0.00%) |
Aug 23, 2007 | 4.187 | 4.257 | 4.151 | 4.211 | 6,023,788 | -0.15(-3.38%) |
Aug 22, 2007 | 4.071 | 4.394 | 4.071 | 4.358 | 2,366,785 | +0.08(+1.93%) |
Aug 21, 2007 | 4.190 | 4.286 | 4.136 | 4.275 | 2,578,955 | +0.06(+1.53%) |
Aug 20, 2007 | 4.278 | 4.322 | 4.125 | 4.211 | 2,185,103 | -0.06(-1.33%) |
Aug 17, 2007 | 4.221 | 4.301 | 3.963 | 4.267 | 3,635,164 | +0.26(+6.44%) |
Aug 16, 2007 | 3.785 | 4.118 | 3.671 | 4.009 | 8,323,481 | +0.16(+4.09%) |
Aug 15, 2007 | 3.991 | 4.084 | 3.834 | 3.852 | 3,846,985 | -0.17(-4.24%) |
Aug 14, 2007 | 4.234 | 4.291 | 3.991 | 4.022 | 3,672,806 | -0.22(-5.17%) |
Aug 13, 2007 | 4.342 | 4.435 | 4.231 | 4.242 | 3,378,937 | -0.08(-1.91%) |
Aug 10, 2007 | 4.422 | 4.617 | 4.195 | 4.324 | 6,279,593 | -0.20(-4.45%) |
Aug 09, 2007 | 4.440 | 4.611 | 4.340 | 4.526 | 6,258,362 | +0.06(+1.33%) |
Aug 08, 2007 | 4.221 | 4.650 | 4.206 | 4.466 | 6,817,565 | +0.27(+6.46%) |
Aug 07, 2007 | 3.976 | 4.224 | 3.924 | 4.195 | 3,681,650 | +0.20(+5.11%) |
Aug 06, 2007 | 3.849 | 4.002 | 3.783 | 3.991 | 4,357,076 | +0.12(+3.20%) |
Aug 03, 2007 | 3.870 | 3.989 | 3.854 | 3.867 | 2,731,593 | -0.11(-2.85%) |
Aug 02, 2007 | 3.909 | 4.009 | 3.896 | 3.981 | 2,966,977 | +0.09(+2.19%) |
Aug 01, 2007 | 4.014 | 4.026 | 3.808 | 3.896 | 4,673,315 | -0.13(-3.21%) |
Jul 31, 2007 | 4.058 | 4.177 | 4.017 | 4.025 | 4,592,766 | -0.03(-0.70%) |
Jul 30, 2007 | 3.945 | 4.058 | 3.932 | 4.053 | 3,842,612 | +0.10(+2.41%) |
Jul 27, 2007 | 3.929 | 4.051 | 3.878 | 3.958 | 4,518,906 | +0.01(+0.20%) |
Jul 26, 2007 | 4.043 | 4.071 | 3.795 | 3.950 | 6,033,363 | -0.17(-4.20%) |
Jul 25, 2007 | 4.097 | 4.162 | 3.994 | 4.123 | 3,923,513 | +0.03(+0.63%) |
Jul 24, 2007 | 4.265 | 4.301 | 4.043 | 4.097 | 5,664,550 | -0.20(-4.74%) |
Jul 23, 2007 | 4.306 | 4.363 | 4.280 | 4.301 | 2,075,918 | -0.01(-0.24%) |
Jul 20, 2007 | 4.340 | 4.373 | 4.275 | 4.311 | 4,632,422 | -0.04(-0.89%) |
Jul 19, 2007 | 4.417 | 4.428 | 4.348 | 4.350 | 2,204,157 | -0.05(-1.17%) |
Jul 18, 2007 | 4.415 | 4.474 | 4.378 | 4.402 | 4,560,906 | -0.03(-0.76%) |
Jul 17, 2007 | 4.407 | 4.466 | 4.371 | 4.435 | 2,590,622 | +0.03(+0.64%) |
Jul 16, 2007 | 4.415 | 4.448 | 4.376 | 4.407 | 2,190,921 | -0.01(-0.23%) |
Jul 13, 2007 | 4.412 | 4.435 | 4.381 | 4.417 | 1,974,390 | +0.01(+0.12%) |
Jul 12, 2007 | 4.301 | 4.425 | 4.301 | 4.412 | 2,824,444 | +0.09(+2.09%) |
Jul 11, 2007 | 4.376 | 4.376 | 4.296 | 4.322 | 2,255,182 | -0.05(-1.18%) |
Jul 10, 2007 | 4.453 | 4.453 | 4.358 | 4.373 | 2,201,755 | -0.09(-1.91%) |
Jul 09, 2007 | 4.489 | 4.492 | 4.420 | 4.459 | 2,146,814 | -0.00(-0.06%) |
Jul 06, 2007 | 4.376 | 4.461 | 4.353 | 4.461 | 2,261,221 | +0.08(+1.89%) |
Jul 05, 2007 | 4.376 | 4.397 | 4.350 | 4.378 | 1,916,659 | -0.00(-0.06%) |
Jul 03, 2007 | 4.368 | 4.406 | 4.298 | 4.381 | 1,859,758 | +0.03(+0.65%) |