Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.720 | 4.950 | 4.720 | 4.930 | 13,400 | +0.13(+2.71%) |
Sep 27, 2007 | 4.840 | 4.840 | 4.600 | 4.800 | 10,200 | -0.02(-0.41%) |
Sep 26, 2007 | 4.890 | 4.890 | 4.700 | 4.820 | 11,000 | -0.06(-1.23%) |
Sep 25, 2007 | 4.920 | 4.920 | 4.560 | 4.880 | 12,700 | +0.03(+0.62%) |
Sep 24, 2007 | 5.050 | 5.090 | 4.600 | 4.850 | 15,800 | -0.14(-2.81%) |
Sep 21, 2007 | 4.560 | 5.100 | 4.560 | 4.990 | 17,600 | +0.47(+10.40%) |
Sep 20, 2007 | 4.400 | 4.520 | 4.400 | 4.520 | 35,400 | +0.09(+2.03%) |
Sep 19, 2007 | 4.410 | 4.430 | 4.400 | 4.430 | 2,200 | -0.07(-1.56%) |
Sep 18, 2007 | 4.400 | 4.500 | 4.380 | 4.500 | 1,200 | +0.10(+2.27%) |
Sep 17, 2007 | 4.400 | 4.420 | 4.400 | 4.400 | 4,900 | +0.00(+0.00%) |
Sep 14, 2007 | 4.400 | 4.450 | 4.390 | 4.400 | 3,700 | +0.01(+0.23%) |
Sep 13, 2007 | 4.420 | 4.450 | 4.390 | 4.390 | 7,800 | -0.21(-4.56%) |
Sep 12, 2007 | 4.690 | 4.690 | 4.320 | 4.600 | 18,900 | -0.12(-2.54%) |
Sep 11, 2007 | 4.600 | 4.800 | 4.500 | 4.720 | 11,100 | +0.12(+2.61%) |
Sep 10, 2007 | 4.300 | 4.600 | 4.300 | 4.600 | 9,000 | +0.34(+7.98%) |
Sep 07, 2007 | 4.210 | 4.350 | 4.160 | 4.260 | 4,000 | +0.01(+0.24%) |
Sep 06, 2007 | 4.300 | 4.330 | 4.200 | 4.250 | 8,000 | +0.05(+1.19%) |
Sep 05, 2007 | 4.380 | 4.400 | 4.200 | 4.200 | 10,600 | -0.19(-4.33%) |
Sep 04, 2007 | 4.150 | 4.410 | 4.150 | 4.390 | 7,400 | +0.10(+2.33%) |
Aug 31, 2007 | 4.230 | 4.350 | 4.230 | 4.290 | 4,600 | -0.02(-0.46%) |
Aug 30, 2007 | 4.500 | 4.500 | 4.310 | 4.310 | 5,500 | -0.24(-5.27%) |
Aug 29, 2007 | 4.370 | 4.580 | 4.320 | 4.550 | 2,500 | +0.05(+1.11%) |
Aug 28, 2007 | 4.400 | 4.500 | 4.320 | 4.500 | 12,100 | +0.00(+0.00%) |
Aug 27, 2007 | 4.460 | 4.500 | 4.460 | 4.500 | 5,700 | +0.05(+1.12%) |
Aug 24, 2007 | 4.450 | 4.450 | 4.450 | 4.450 | 200 | -0.05(-1.11%) |
Aug 23, 2007 | 4.700 | 4.700 | 4.500 | 4.500 | 1,500 | +0.00(+0.00%) |
Aug 22, 2007 | 4.750 | 4.750 | 4.500 | 4.500 | 1,200 | -0.23(-4.86%) |
Aug 21, 2007 | 4.420 | 4.760 | 4.420 | 4.730 | 3,400 | +0.29(+6.53%) |
Aug 20, 2007 | 4.260 | 4.460 | 4.260 | 4.440 | 4,000 | +0.18(+4.23%) |
Aug 17, 2007 | 4.270 | 4.390 | 4.200 | 4.260 | 6,300 | -0.02(-0.46%) |
Aug 16, 2007 | 4.530 | 4.530 | 4.130 | 4.280 | 26,300 | -0.34(-7.36%) |
Aug 15, 2007 | 4.610 | 4.650 | 4.580 | 4.620 | 1,700 | -0.06(-1.28%) |
Aug 14, 2007 | 4.750 | 4.790 | 4.650 | 4.680 | 9,100 | -0.17(-3.51%) |
Aug 13, 2007 | 5.020 | 5.020 | 4.850 | 4.850 | 1,100 | -0.25(-4.90%) |
Aug 10, 2007 | 5.370 | 5.372 | 4.920 | 5.100 | 31,700 | -0.15(-2.86%) |
Aug 09, 2007 | 5.050 | 5.260 | 5.000 | 5.250 | 7,900 | -0.25(-4.55%) |
Aug 08, 2007 | 5.650 | 5.650 | 5.450 | 5.500 | 11,700 | +0.01(+0.18%) |
Aug 07, 2007 | 5.360 | 5.550 | 5.300 | 5.490 | 273,600 | +0.26(+4.97%) |
Aug 06, 2007 | 5.200 | 5.250 | 5.100 | 5.230 | 4,500 | +0.12(+2.35%) |
Aug 03, 2007 | 5.110 | 5.110 | 4.800 | 5.110 | 8,700 | +0.31(+6.46%) |
Aug 02, 2007 | 4.860 | 4.860 | 4.800 | 4.800 | 1,000 | +0.04(+0.84%) |
Aug 01, 2007 | 4.810 | 4.810 | 4.760 | 4.760 | 2,800 | -0.14(-2.86%) |
Jul 31, 2007 | 4.800 | 4.900 | 4.800 | 4.900 | 1,800 | +0.01(+0.20%) |
Jul 30, 2007 | 4.760 | 4.890 | 4.760 | 4.890 | 4,600 | +0.10(+2.09%) |
Jul 27, 2007 | 4.900 | 4.900 | 4.790 | 4.790 | 7,000 | -0.21(-4.20%) |
Jul 26, 2007 | 5.100 | 5.100 | 5.000 | 5.000 | 2,800 | -0.20(-3.85%) |
Jul 25, 2007 | 4.880 | 5.200 | 4.880 | 5.200 | 26,400 | +0.40(+8.33%) |
Jul 24, 2007 | 4.770 | 4.800 | 4.760 | 4.800 | 3,500 | +0.03(+0.63%) |
Jul 23, 2007 | 4.850 | 4.900 | 4.770 | 4.770 | 4,900 | -0.12(-2.45%) |
Jul 20, 2007 | 4.900 | 4.900 | 4.800 | 4.890 | 2,600 | -0.02(-0.41%) |
Jul 19, 2007 | 4.940 | 4.940 | 4.910 | 4.910 | 4,000 | +0.02(+0.41%) |
Jul 18, 2007 | 4.850 | 4.920 | 4.850 | 4.890 | 7,400 | +0.14(+2.95%) |
Jul 17, 2007 | 4.890 | 4.890 | 4.750 | 4.750 | 2,500 | -0.05(-1.04%) |
Jul 16, 2007 | 4.870 | 4.870 | 4.800 | 4.800 | 1,500 | -0.08(-1.64%) |
Jul 13, 2007 | 4.900 | 4.900 | 4.860 | 4.880 | 14,000 | +0.03(+0.62%) |
Jul 12, 2007 | 4.790 | 4.850 | 4.751 | 4.850 | 1,600 | +0.07(+1.46%) |
Jul 11, 2007 | 4.810 | 4.810 | 4.780 | 4.780 | 4,200 | -0.09(-1.85%) |
Jul 10, 2007 | 4.890 | 4.890 | 4.760 | 4.870 | 1,400 | -0.03(-0.61%) |
Jul 09, 2007 | 4.770 | 4.900 | 4.770 | 4.900 | 10,400 | +0.14(+2.94%) |
Jul 06, 2007 | 4.760 | 4.760 | 4.760 | 4.760 | 0 | +0.00(+0.00%) |
Jul 05, 2007 | 4.840 | 4.840 | 4.760 | 4.760 | 5,800 | -0.12(-2.46%) |
Jul 03, 2007 | 4.880 | 4.880 | 4.750 | 4.880 | 400 | +0.04(+0.83%) |