Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.089 | 4.134 | 4.043 | 4.101 | 151,177 | -0.04(-1.00%) |
Sep 27, 2007 | 4.002 | 4.197 | 3.977 | 4.143 | 162,082 | +0.15(+3.63%) |
Sep 26, 2007 | 3.927 | 4.072 | 3.927 | 3.998 | 39,406 | +0.02(+0.42%) |
Sep 25, 2007 | 3.960 | 3.994 | 3.936 | 3.981 | 35,437 | +0.05(+1.16%) |
Sep 24, 2007 | 3.969 | 4.060 | 3.907 | 3.936 | 31,162 | +0.01(+0.21%) |
Sep 21, 2007 | 3.890 | 3.927 | 3.882 | 3.927 | 26,250 | -0.01(-0.32%) |
Sep 20, 2007 | 3.981 | 3.994 | 3.936 | 3.940 | 25,106 | -0.08(-2.06%) |
Sep 19, 2007 | 4.105 | 4.134 | 3.948 | 4.023 | 26,689 | -0.04(-0.92%) |
Sep 18, 2007 | 3.828 | 4.060 | 3.828 | 4.060 | 70,515 | +0.22(+5.83%) |
Sep 17, 2007 | 3.927 | 3.927 | 3.832 | 3.836 | 16,250 | -0.05(-1.28%) |
Sep 14, 2007 | 3.927 | 3.927 | 3.853 | 3.886 | 22,458 | -0.04(-1.05%) |
Sep 13, 2007 | 3.923 | 3.952 | 3.853 | 3.927 | 34,904 | +0.01(+0.21%) |
Sep 12, 2007 | 3.911 | 3.923 | 3.853 | 3.919 | 47,453 | +0.03(+0.75%) |
Sep 11, 2007 | 3.927 | 3.948 | 3.836 | 3.890 | 87,854 | -0.07(-1.68%) |
Sep 10, 2007 | 3.952 | 3.973 | 3.878 | 3.956 | 36,123 | -0.05(-1.34%) |
Sep 07, 2007 | 4.006 | 4.014 | 3.923 | 4.010 | 40,584 | +0.02(+0.62%) |
Sep 06, 2007 | 3.994 | 4.014 | 3.965 | 3.985 | 13,833 | -0.05(-1.23%) |
Sep 05, 2007 | 4.151 | 4.151 | 4.023 | 4.035 | 16,887 | -0.10(-2.31%) |
Sep 04, 2007 | 4.122 | 4.147 | 3.989 | 4.130 | 48,289 | +0.00(+0.00%) |
Aug 31, 2007 | 4.010 | 4.163 | 3.985 | 4.130 | 21,435 | +0.08(+1.94%) |
Aug 30, 2007 | 4.159 | 4.159 | 4.047 | 4.052 | 8,624 | -0.08(-2.00%) |
Aug 29, 2007 | 4.151 | 4.151 | 4.130 | 4.134 | 12,894 | -0.01(-0.20%) |
Aug 28, 2007 | 4.143 | 4.147 | 4.081 | 4.143 | 16,542 | +0.00(+0.10%) |
Aug 27, 2007 | 4.143 | 4.143 | 4.056 | 4.139 | 22,692 | +0.04(+1.01%) |
Aug 24, 2007 | 4.093 | 4.126 | 4.072 | 4.097 | 9,177 | -0.02(-0.50%) |
Aug 23, 2007 | 4.188 | 4.188 | 4.039 | 4.118 | 19,436 | -0.02(-0.60%) |
Aug 22, 2007 | 4.006 | 4.143 | 3.956 | 4.143 | 45,679 | +0.10(+2.35%) |
Aug 21, 2007 | 4.139 | 4.139 | 3.998 | 4.047 | 42,001 | +0.01(+0.13%) |
Aug 20, 2007 | 4.081 | 4.081 | 4.018 | 4.042 | 38,179 | +0.05(+1.32%) |
Aug 17, 2007 | 4.101 | 4.234 | 3.981 | 3.989 | 117,264 | -0.11(-2.73%) |
Aug 16, 2007 | 4.122 | 4.139 | 4.060 | 4.101 | 53,276 | -0.02(-0.60%) |
Aug 15, 2007 | 4.089 | 4.250 | 4.076 | 4.126 | 40,458 | -0.02(-0.40%) |
Aug 14, 2007 | 4.242 | 4.246 | 4.114 | 4.143 | 56,170 | -0.10(-2.44%) |
Aug 13, 2007 | 4.163 | 4.250 | 4.163 | 4.246 | 15,745 | +0.08(+1.99%) |
Aug 10, 2007 | 4.163 | 4.217 | 4.163 | 4.163 | 16,505 | -0.06(-1.47%) |
Aug 09, 2007 | 4.226 | 4.242 | 4.163 | 4.226 | 25,012 | +0.00(+0.00%) |
Aug 08, 2007 | 4.151 | 4.275 | 4.151 | 4.226 | 31,993 | +0.07(+1.80%) |
Aug 07, 2007 | 4.300 | 4.391 | 4.056 | 4.151 | 66,701 | -0.12(-2.91%) |
Aug 06, 2007 | 4.271 | 4.279 | 4.143 | 4.275 | 52,803 | -0.04(-0.86%) |
Aug 03, 2007 | 4.296 | 4.313 | 4.267 | 4.313 | 21,362 | +0.05(+1.07%) |
Aug 02, 2007 | 4.246 | 4.337 | 4.246 | 4.267 | 38,532 | -0.01(-0.19%) |
Aug 01, 2007 | 4.391 | 4.391 | 4.246 | 4.275 | 31,401 | -0.08(-1.81%) |
Jul 31, 2007 | 4.308 | 4.391 | 4.308 | 4.354 | 16,783 | +0.01(+0.29%) |
Jul 30, 2007 | 4.288 | 4.404 | 4.267 | 4.342 | 29,943 | +0.05(+1.26%) |
Jul 27, 2007 | 4.350 | 4.412 | 4.275 | 4.288 | 47,101 | +0.06(+1.37%) |
Jul 26, 2007 | 4.350 | 4.449 | 4.192 | 4.230 | 38,187 | -0.12(-2.85%) |
Jul 25, 2007 | 4.279 | 4.424 | 4.279 | 4.354 | 67,942 | -0.01(-0.19%) |
Jul 24, 2007 | 4.420 | 4.495 | 4.362 | 4.362 | 44,125 | -0.08(-1.86%) |
Jul 23, 2007 | 4.429 | 4.540 | 4.429 | 4.445 | 44,525 | -0.07(-1.65%) |
Jul 20, 2007 | 4.371 | 4.540 | 4.354 | 4.520 | 35,657 | +0.11(+2.54%) |
Jul 19, 2007 | 4.408 | 4.458 | 4.391 | 4.408 | 40,371 | +0.02(+0.47%) |
Jul 18, 2007 | 4.308 | 4.387 | 4.308 | 4.387 | 18,729 | +0.03(+0.76%) |
Jul 17, 2007 | 4.184 | 4.408 | 4.184 | 4.354 | 65,639 | +0.12(+2.74%) |
Jul 16, 2007 | 4.143 | 4.263 | 4.143 | 4.238 | 117,289 | +0.11(+2.61%) |
Jul 13, 2007 | 4.143 | 4.180 | 4.126 | 4.130 | 83,396 | -0.03(-0.80%) |
Jul 12, 2007 | 4.234 | 4.329 | 4.159 | 4.163 | 38,368 | -0.02(-0.49%) |
Jul 11, 2007 | 4.221 | 4.221 | 4.122 | 4.184 | 55,277 | +0.00(+0.10%) |
Jul 10, 2007 | 4.168 | 4.180 | 4.122 | 4.180 | 49,348 | +0.06(+1.41%) |
Jul 09, 2007 | 4.221 | 4.246 | 4.118 | 4.122 | 143,143 | -0.13(-3.12%) |
Jul 06, 2007 | 4.362 | 4.362 | 4.213 | 4.255 | 84,190 | -0.10(-2.38%) |
Jul 05, 2007 | 4.433 | 4.466 | 4.350 | 4.358 | 81,597 | -0.04(-0.94%) |
Jul 03, 2007 | 4.557 | 4.578 | 4.391 | 4.400 | 95,455 | -0.14(-3.19%) |