Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.360 | 3.450 | 3.240 | 3.450 | 83,051 | +0.06(+1.77%) |
Sep 27, 2007 | 3.540 | 3.570 | 3.240 | 3.390 | 150,264 | -0.12(-3.42%) |
Sep 26, 2007 | 3.510 | 3.600 | 3.450 | 3.510 | 424,893 | +0.18(+5.41%) |
Sep 25, 2007 | 2.970 | 3.420 | 2.970 | 3.330 | 758,800 | +0.45(+15.63%) |
Sep 24, 2007 | 2.628 | 2.970 | 2.610 | 2.880 | 114,878 | +0.21(+7.87%) |
Sep 21, 2007 | 2.670 | 2.700 | 2.565 | 2.670 | 172,870 | +0.00(+0.00%) |
Sep 20, 2007 | 2.730 | 2.790 | 2.640 | 2.670 | 56,118 | -0.06(-2.20%) |
Sep 19, 2007 | 2.940 | 2.940 | 2.580 | 2.730 | 109,665 | -0.03(-1.09%) |
Sep 18, 2007 | 2.970 | 2.970 | 2.610 | 2.760 | 74,362 | -0.03(-1.08%) |
Sep 17, 2007 | 2.820 | 2.940 | 2.580 | 2.790 | 36,260 | -0.06(-2.11%) |
Sep 14, 2007 | 2.640 | 2.850 | 2.550 | 2.850 | 72,700 | +0.06(+2.14%) |
Sep 13, 2007 | 3.000 | 3.000 | 2.760 | 2.790 | 51,481 | -0.18(-6.05%) |
Sep 12, 2007 | 3.030 | 3.030 | 2.850 | 2.970 | 64,593 | -0.12(-3.88%) |
Sep 11, 2007 | 2.940 | 3.090 | 2.850 | 3.090 | 22,959 | +0.09(+3.00%) |
Sep 10, 2007 | 3.030 | 3.030 | 2.850 | 3.000 | 45,508 | -0.09(-2.91%) |
Sep 07, 2007 | 3.150 | 3.240 | 3.030 | 3.090 | 60,921 | -0.12(-3.74%) |
Sep 06, 2007 | 3.180 | 3.300 | 3.180 | 3.210 | 59,477 | +0.00(+0.00%) |
Sep 05, 2007 | 3.270 | 3.390 | 3.188 | 3.210 | 52,742 | -0.12(-3.60%) |
Sep 04, 2007 | 3.372 | 3.510 | 3.240 | 3.330 | 67,140 | +0.03(+0.91%) |
Aug 31, 2007 | 3.510 | 3.690 | 3.300 | 3.300 | 31,637 | -0.09(-2.65%) |
Aug 30, 2007 | 3.450 | 3.480 | 3.300 | 3.390 | 49,839 | +0.03(+0.89%) |
Aug 29, 2007 | 3.360 | 3.420 | 3.300 | 3.360 | 49,636 | -0.03(-0.88%) |
Aug 28, 2007 | 3.540 | 3.570 | 3.360 | 3.390 | 34,599 | -0.12(-3.42%) |
Aug 27, 2007 | 3.480 | 3.750 | 3.360 | 3.510 | 99,616 | +0.03(+0.86%) |
Aug 24, 2007 | 3.390 | 3.480 | 3.300 | 3.480 | 34,410 | +0.03(+0.87%) |
Aug 23, 2007 | 3.330 | 3.480 | 3.240 | 3.450 | 23,341 | +0.09(+2.68%) |
Aug 22, 2007 | 3.240 | 3.360 | 3.150 | 3.360 | 58,526 | +0.09(+2.75%) |
Aug 21, 2007 | 3.362 | 3.420 | 3.180 | 3.270 | 66,585 | -0.12(-3.54%) |
Aug 20, 2007 | 3.360 | 3.495 | 3.270 | 3.390 | 62,760 | +0.03(+0.89%) |
Aug 17, 2007 | 3.150 | 3.360 | 3.150 | 3.360 | 45,536 | +0.24(+7.69%) |
Aug 16, 2007 | 3.300 | 3.330 | 2.430 | 3.120 | 139,806 | -0.15(-4.59%) |
Aug 15, 2007 | 3.180 | 3.450 | 3.155 | 3.270 | 51,613 | +0.03(+0.93%) |
Aug 14, 2007 | 3.240 | 3.420 | 3.210 | 3.240 | 54,691 | +0.03(+0.93%) |
Aug 13, 2007 | 3.330 | 3.540 | 3.180 | 3.210 | 163,870 | +0.00(+0.00%) |
Aug 10, 2007 | 3.660 | 3.840 | 3.030 | 3.210 | 375,695 | -0.57(-15.08%) |
Aug 09, 2007 | 4.200 | 4.290 | 3.600 | 3.780 | 113,647 | -0.42(-10.00%) |
Aug 08, 2007 | 4.200 | 4.230 | 4.050 | 4.200 | 70,374 | +0.15(+3.70%) |
Aug 07, 2007 | 4.320 | 4.350 | 4.020 | 4.050 | 94,805 | -0.21(-4.93%) |
Aug 06, 2007 | 4.620 | 4.710 | 4.091 | 4.260 | 70,311 | -0.09(-2.07%) |
Aug 03, 2007 | 4.200 | 4.500 | 3.810 | 4.350 | 82,956 | +0.18(+4.32%) |
Aug 02, 2007 | 4.380 | 4.470 | 4.140 | 4.170 | 65,983 | -0.27(-6.08%) |
Aug 01, 2007 | 4.380 | 4.500 | 4.050 | 4.440 | 131,873 | +0.00(+0.00%) |
Jul 31, 2007 | 4.350 | 4.500 | 4.110 | 4.440 | 103,305 | +0.15(+3.50%) |
Jul 30, 2007 | 4.230 | 4.470 | 4.200 | 4.290 | 101,693 | -0.03(-0.69%) |
Jul 27, 2007 | 4.830 | 4.845 | 4.200 | 4.320 | 251,468 | -0.54(-11.11%) |
Jul 26, 2007 | 4.650 | 4.950 | 4.530 | 4.860 | 165,413 | +0.33(+7.28%) |
Jul 25, 2007 | 5.310 | 5.370 | 4.020 | 4.530 | 316,925 | -0.72(-13.71%) |
Jul 24, 2007 | 5.490 | 5.490 | 5.130 | 5.250 | 96,762 | -0.24(-4.37%) |
Jul 23, 2007 | 5.490 | 5.610 | 5.280 | 5.490 | 160,840 | +0.24(+4.57%) |
Jul 20, 2007 | 5.310 | 5.430 | 5.250 | 5.250 | 99,329 | -0.18(-3.31%) |
Jul 19, 2007 | 5.160 | 5.430 | 5.100 | 5.430 | 93,070 | +0.18(+3.43%) |
Jul 18, 2007 | 5.280 | 5.370 | 5.130 | 5.250 | 73,925 | -0.09(-1.69%) |
Jul 17, 2007 | 5.460 | 5.550 | 5.220 | 5.340 | 139,352 | -0.09(-1.66%) |
Jul 16, 2007 | 5.580 | 5.580 | 5.400 | 5.430 | 70,660 | -0.12(-2.16%) |
Jul 13, 2007 | 5.580 | 5.610 | 5.370 | 5.550 | 85,426 | -0.03(-0.54%) |
Jul 12, 2007 | 5.400 | 5.610 | 5.340 | 5.580 | 345,114 | +0.27(+5.08%) |
Jul 11, 2007 | 5.400 | 5.430 | 5.250 | 5.310 | 125,441 | -0.03(-0.56%) |
Jul 10, 2007 | 5.550 | 5.550 | 5.220 | 5.340 | 329,158 | -0.03(-0.56%) |
Jul 09, 2007 | 5.460 | 5.670 | 5.100 | 5.370 | 716,301 | +0.87(+19.33%) |
Jul 06, 2007 | 4.350 | 4.560 | 4.260 | 4.500 | 54,693 | +0.12(+2.74%) |
Jul 05, 2007 | 4.470 | 4.620 | 4.350 | 4.380 | 112,943 | +0.00(+0.00%) |
Jul 03, 2007 | 4.260 | 4.410 | 4.260 | 4.380 | 29,668 | +0.06(+1.39%) |