Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.238 | 4.248 | 4.231 | 4.231 | 337,656 | -0.01(-0.16%) |
Sep 27, 2007 | 4.231 | 4.241 | 4.221 | 4.238 | 267,324 | +0.01(+0.24%) |
Sep 26, 2007 | 4.231 | 4.241 | 4.221 | 4.228 | 347,789 | -0.00(-0.08%) |
Sep 25, 2007 | 4.248 | 4.251 | 4.218 | 4.231 | 286,397 | -0.01(-0.24%) |
Sep 24, 2007 | 4.225 | 4.248 | 4.214 | 4.241 | 593,059 | +0.02(+0.56%) |
Sep 21, 2007 | 4.201 | 4.221 | 4.198 | 4.218 | 285,205 | +0.02(+0.48%) |
Sep 20, 2007 | 4.194 | 4.211 | 4.191 | 4.198 | 167,785 | -0.00(-0.08%) |
Sep 19, 2007 | 4.188 | 4.201 | 4.178 | 4.201 | 310,536 | +0.02(+0.40%) |
Sep 18, 2007 | 4.134 | 4.184 | 4.131 | 4.184 | 313,219 | +0.05(+1.30%) |
Sep 17, 2007 | 4.151 | 4.157 | 4.124 | 4.131 | 350,769 | -0.03(-0.73%) |
Sep 14, 2007 | 4.188 | 4.198 | 4.151 | 4.161 | 238,118 | -0.03(-0.64%) |
Sep 13, 2007 | 4.178 | 4.198 | 4.168 | 4.188 | 237,820 | +0.02(+0.56%) |
Sep 12, 2007 | 4.194 | 4.204 | 4.164 | 4.164 | 271,496 | -0.06(-1.35%) |
Sep 11, 2007 | 4.251 | 4.251 | 4.198 | 4.221 | 275,370 | -0.02(-0.40%) |
Sep 10, 2007 | 4.228 | 4.251 | 4.218 | 4.238 | 219,938 | +0.01(+0.24%) |
Sep 07, 2007 | 4.241 | 4.248 | 4.208 | 4.228 | 278,052 | -0.03(-0.63%) |
Sep 06, 2007 | 4.194 | 4.255 | 4.194 | 4.255 | 318,285 | +0.06(+1.52%) |
Sep 05, 2007 | 4.178 | 4.194 | 4.161 | 4.191 | 270,900 | +0.00(+0.08%) |
Sep 04, 2007 | 4.157 | 4.191 | 4.154 | 4.188 | 324,841 | +0.03(+0.65%) |
Aug 31, 2007 | 4.114 | 4.161 | 4.113 | 4.161 | 387,426 | +0.07(+1.81%) |
Aug 30, 2007 | 4.134 | 4.139 | 4.087 | 4.087 | 655,942 | -0.04(-0.98%) |
Aug 29, 2007 | 4.107 | 4.171 | 4.107 | 4.127 | 759,653 | +0.02(+0.57%) |
Aug 28, 2007 | 4.151 | 4.157 | 4.100 | 4.104 | 381,763 | -0.05(-1.13%) |
Aug 27, 2007 | 4.191 | 4.203 | 4.151 | 4.151 | 363,584 | -0.03(-0.64%) |
Aug 24, 2007 | 4.188 | 4.238 | 4.171 | 4.178 | 351,961 | -0.02(-0.40%) |
Aug 23, 2007 | 4.194 | 4.231 | 4.178 | 4.194 | 298,020 | +0.03(+0.64%) |
Aug 22, 2007 | 4.178 | 4.214 | 4.137 | 4.168 | 269,112 | -0.01(-0.16%) |
Aug 21, 2007 | 4.124 | 4.174 | 4.114 | 4.174 | 475,938 | +0.03(+0.73%) |
Aug 20, 2007 | 4.033 | 4.151 | 4.030 | 4.144 | 545,376 | +0.10(+2.49%) |
Aug 17, 2007 | 4.060 | 4.060 | 3.939 | 4.043 | 708,393 | +0.15(+3.88%) |
Aug 16, 2007 | 3.832 | 3.892 | 3.500 | 3.892 | 2,031,602 | -0.05(-1.19%) |
Aug 15, 2007 | 4.010 | 4.013 | 3.869 | 3.939 | 874,986 | -0.10(-2.57%) |
Aug 14, 2007 | 4.181 | 4.184 | 4.040 | 4.043 | 595,146 | -0.15(-3.60%) |
Aug 13, 2007 | 4.201 | 4.221 | 4.171 | 4.194 | 244,078 | -0.04(-0.95%) |
Aug 10, 2007 | 4.198 | 4.245 | 4.188 | 4.235 | 487,560 | -0.05(-1.10%) |
Aug 09, 2007 | 4.285 | 4.325 | 4.275 | 4.282 | 384,147 | -0.08(-1.92%) |
Aug 08, 2007 | 4.184 | 4.386 | 4.184 | 4.365 | 741,771 | +0.18(+4.41%) |
Aug 07, 2007 | 4.124 | 4.204 | 4.094 | 4.181 | 481,600 | +0.06(+1.38%) |
Aug 06, 2007 | 4.198 | 4.261 | 4.077 | 4.124 | 844,886 | -0.10(-2.46%) |
Aug 03, 2007 | 4.235 | 4.268 | 4.221 | 4.228 | 279,840 | -0.04(-0.94%) |
Aug 02, 2007 | 4.258 | 4.298 | 4.258 | 4.268 | 307,556 | +0.02(+0.39%) |
Aug 01, 2007 | 4.329 | 4.329 | 4.228 | 4.251 | 368,650 | -0.07(-1.63%) |
Jul 31, 2007 | 4.268 | 4.355 | 4.265 | 4.322 | 645,511 | +0.04(+0.86%) |
Jul 30, 2007 | 4.228 | 4.285 | 4.161 | 4.285 | 618,093 | +0.05(+1.19%) |
Jul 27, 2007 | 4.178 | 4.285 | 4.178 | 4.235 | 518,554 | -0.01(-0.16%) |
Jul 26, 2007 | 4.245 | 4.258 | 4.127 | 4.241 | 1,163,768 | -0.05(-1.25%) |
Jul 25, 2007 | 4.389 | 4.419 | 4.245 | 4.295 | 923,564 | -0.08(-1.84%) |
Jul 24, 2007 | 4.466 | 4.466 | 4.365 | 4.376 | 469,083 | -0.10(-2.18%) |
Jul 23, 2007 | 4.416 | 4.476 | 4.396 | 4.473 | 414,247 | +0.05(+1.21%) |
Jul 20, 2007 | 4.426 | 4.439 | 4.365 | 4.419 | 758,461 | -0.06(-1.27%) |
Jul 19, 2007 | 4.470 | 4.493 | 4.436 | 4.476 | 565,940 | +0.01(+0.23%) |
Jul 18, 2007 | 4.560 | 4.569 | 4.406 | 4.466 | 1,185,523 | -0.12(-2.56%) |
Jul 17, 2007 | 4.641 | 4.664 | 4.577 | 4.584 | 710,479 | -0.08(-1.73%) |
Jul 16, 2007 | 4.688 | 4.697 | 4.664 | 4.664 | 363,584 | -0.03(-0.64%) |
Jul 13, 2007 | 4.725 | 4.729 | 4.667 | 4.694 | 263,449 | -0.01(-0.29%) |
Jul 12, 2007 | 4.721 | 4.767 | 4.708 | 4.708 | 239,906 | -0.02(-0.43%) |
Jul 11, 2007 | 4.741 | 4.771 | 4.718 | 4.728 | 271,496 | -0.05(-1.12%) |
Jul 10, 2007 | 4.849 | 4.852 | 4.782 | 4.782 | 319,179 | -0.06(-1.18%) |
Jul 09, 2007 | 4.835 | 4.862 | 4.815 | 4.839 | 430,042 | +0.02(+0.42%) |
Jul 06, 2007 | 4.818 | 4.832 | 4.812 | 4.818 | 285,503 | +0.00(+0.00%) |
Jul 05, 2007 | 4.865 | 4.865 | 4.812 | 4.818 | 444,347 | -0.05(-0.97%) |
Jul 03, 2007 | 4.812 | 4.869 | 4.812 | 4.865 | 248,548 | +0.04(+0.90%) |