Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.732 | 4.753 | 4.624 | 4.638 | 1,243,021 | -0.09(-1.91%) |
Sep 27, 2007 | 4.739 | 4.749 | 4.697 | 4.728 | 566,654 | +0.01(+0.15%) |
Sep 26, 2007 | 4.742 | 4.742 | 4.634 | 4.721 | 1,488,007 | +0.03(+0.59%) |
Sep 25, 2007 | 4.728 | 4.756 | 4.620 | 4.694 | 993,153 | -0.07(-1.53%) |
Sep 24, 2007 | 4.753 | 4.784 | 4.711 | 4.767 | 700,204 | +0.00(+0.07%) |
Sep 21, 2007 | 4.829 | 4.829 | 4.728 | 4.763 | 1,407,589 | +0.03(+0.74%) |
Sep 20, 2007 | 4.801 | 4.826 | 4.645 | 4.728 | 846,679 | -0.09(-1.95%) |
Sep 19, 2007 | 4.700 | 4.833 | 4.634 | 4.822 | 1,882,338 | +0.09(+1.91%) |
Sep 18, 2007 | 4.600 | 4.781 | 4.600 | 4.732 | 1,895,263 | -0.01(-0.15%) |
Sep 17, 2007 | 4.700 | 4.749 | 4.673 | 4.739 | 1,282,368 | +0.01(+0.22%) |
Sep 14, 2007 | 4.683 | 4.805 | 4.634 | 4.728 | 1,465,892 | -0.01(-0.15%) |
Sep 13, 2007 | 4.669 | 4.788 | 4.627 | 4.735 | 802,736 | +0.09(+1.95%) |
Sep 12, 2007 | 4.613 | 4.669 | 4.568 | 4.645 | 1,267,146 | -0.05(-1.04%) |
Sep 11, 2007 | 4.683 | 4.732 | 4.669 | 4.694 | 1,167,773 | +0.05(+1.13%) |
Sep 10, 2007 | 4.690 | 4.725 | 4.613 | 4.641 | 1,043,988 | -0.03(-0.60%) |
Sep 07, 2007 | 4.645 | 4.694 | 4.613 | 4.669 | 706,523 | -0.03(-0.74%) |
Sep 06, 2007 | 4.732 | 4.742 | 4.676 | 4.704 | 734,382 | +0.00(+0.07%) |
Sep 05, 2007 | 4.690 | 4.732 | 4.624 | 4.700 | 817,097 | +0.00(+0.07%) |
Sep 04, 2007 | 4.669 | 4.746 | 4.620 | 4.697 | 815,373 | +0.01(+0.15%) |
Aug 31, 2007 | 4.593 | 4.700 | 4.593 | 4.690 | 896,652 | +0.12(+2.59%) |
Aug 30, 2007 | 4.526 | 4.641 | 4.505 | 4.572 | 689,865 | +0.02(+0.46%) |
Aug 29, 2007 | 4.384 | 4.572 | 4.384 | 4.551 | 800,439 | +0.20(+4.56%) |
Aug 28, 2007 | 4.471 | 4.450 | 4.328 | 4.352 | 1,635,917 | -0.12(-2.65%) |
Aug 27, 2007 | 4.446 | 4.554 | 4.439 | 4.471 | 679,813 | +0.01(+0.16%) |
Aug 24, 2007 | 4.544 | 4.554 | 4.439 | 4.464 | 1,198,504 | -0.08(-1.76%) |
Aug 23, 2007 | 4.613 | 4.634 | 4.512 | 4.544 | 1,286,676 | -0.08(-1.66%) |
Aug 22, 2007 | 4.683 | 4.683 | 4.561 | 4.620 | 1,971,372 | -0.01(-0.30%) |
Aug 21, 2007 | 4.533 | 4.673 | 4.526 | 4.634 | 2,475,703 | +0.10(+2.23%) |
Aug 20, 2007 | 4.474 | 4.575 | 4.405 | 4.533 | 1,705,995 | +0.07(+1.64%) |
Aug 17, 2007 | 4.307 | 4.523 | 4.307 | 4.460 | 1,668,084 | +0.15(+3.56%) |
Aug 16, 2007 | 4.063 | 4.331 | 4.039 | 4.307 | 2,671,864 | +0.21(+5.19%) |
Aug 15, 2007 | 4.039 | 4.244 | 3.990 | 4.095 | 1,479,390 | +0.00(+0.09%) |
Aug 14, 2007 | 4.196 | 4.523 | 4.081 | 4.091 | 1,339,809 | -0.10(-2.41%) |
Aug 13, 2007 | 4.328 | 4.380 | 4.185 | 4.192 | 1,523,620 | -0.04(-0.91%) |
Aug 10, 2007 | 4.345 | 4.415 | 4.150 | 4.230 | 3,102,671 | -0.12(-2.72%) |
Aug 09, 2007 | 4.265 | 4.544 | 4.265 | 4.349 | 4,171,646 | +0.13(+3.14%) |
Aug 08, 2007 | 4.126 | 4.311 | 4.091 | 4.217 | 2,658,940 | +0.16(+3.95%) |
Aug 07, 2007 | 4.018 | 4.136 | 3.917 | 4.056 | 2,411,082 | +0.06(+1.39%) |
Aug 06, 2007 | 4.091 | 4.091 | 3.781 | 4.001 | 2,402,179 | +0.07(+1.86%) |
Aug 03, 2007 | 3.907 | 4.070 | 3.889 | 3.928 | 1,957,873 | -0.14(-3.51%) |
Aug 02, 2007 | 4.004 | 4.105 | 3.990 | 4.070 | 2,026,228 | +0.13(+3.18%) |
Aug 01, 2007 | 3.896 | 3.973 | 3.781 | 3.945 | 1,995,784 | +0.05(+1.16%) |
Jul 31, 2007 | 3.903 | 4.015 | 3.889 | 3.900 | 2,276,670 | -0.00(-0.09%) |
Jul 30, 2007 | 3.896 | 3.966 | 3.837 | 3.903 | 2,460,769 | -0.01(-0.27%) |
Jul 27, 2007 | 3.969 | 4.018 | 3.865 | 3.914 | 2,043,173 | -0.09(-2.18%) |
Jul 26, 2007 | 4.022 | 4.044 | 3.900 | 4.001 | 3,347,369 | -0.04(-0.95%) |
Jul 25, 2007 | 4.317 | 4.317 | 4.011 | 4.039 | 3,326,116 | +0.01(+0.17%) |
Jul 24, 2007 | 4.157 | 4.178 | 4.004 | 4.032 | 3,098,937 | -0.20(-4.69%) |
Jul 23, 2007 | 4.356 | 4.366 | 4.220 | 4.230 | 1,438,320 | -0.12(-2.80%) |
Jul 20, 2007 | 4.436 | 4.446 | 4.349 | 4.352 | 1,735,864 | -0.09(-2.11%) |
Jul 19, 2007 | 4.415 | 4.471 | 4.398 | 4.446 | 1,263,125 | +0.05(+1.19%) |
Jul 18, 2007 | 4.411 | 4.446 | 4.321 | 4.394 | 2,489,202 | -0.06(-1.25%) |
Jul 17, 2007 | 4.526 | 4.526 | 4.443 | 4.450 | 2,485,755 | -0.07(-1.46%) |
Jul 16, 2007 | 4.565 | 4.594 | 4.516 | 4.516 | 1,660,042 | -0.07(-1.52%) |
Jul 13, 2007 | 4.631 | 4.648 | 4.554 | 4.586 | 1,401,001 | -0.05(-0.98%) |
Jul 12, 2007 | 4.662 | 4.680 | 4.610 | 4.631 | 1,560,957 | +0.01(+0.30%) |
Jul 11, 2007 | 4.620 | 4.655 | 4.568 | 4.617 | 1,413,333 | -0.01(-0.30%) |
Jul 10, 2007 | 4.735 | 4.736 | 4.610 | 4.631 | 1,540,565 | -0.13(-2.71%) |
Jul 09, 2007 | 4.770 | 4.788 | 4.697 | 4.760 | 1,119,810 | -0.02(-0.36%) |
Jul 06, 2007 | 4.774 | 4.808 | 4.714 | 4.777 | 792,684 | +0.01(+0.22%) |
Jul 05, 2007 | 4.735 | 4.770 | 4.711 | 4.767 | 677,228 | +0.03(+0.74%) |
Jul 03, 2007 | 4.718 | 4.732 | 4.673 | 4.732 | 282,034 | +0.01(+0.30%) |