Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.339 | 4.458 | 4.321 | 4.321 | 3,153 | +0.01(+0.21%) |
Sep 27, 2007 | 4.458 | 4.458 | 4.312 | 4.312 | 11,606 | -0.15(-3.29%) |
Sep 26, 2007 | 4.486 | 4.486 | 4.394 | 4.458 | 10,882 | +0.02(+0.41%) |
Sep 25, 2007 | 4.449 | 4.477 | 4.330 | 4.440 | 6,674 | +0.03(+0.62%) |
Sep 24, 2007 | 4.449 | 4.477 | 4.413 | 4.413 | 10,576 | +0.00(+0.00%) |
Sep 21, 2007 | 4.385 | 4.440 | 4.385 | 4.413 | 8,407 | -0.02(-0.41%) |
Sep 20, 2007 | 4.386 | 4.486 | 4.386 | 4.431 | 18,250 | -0.04(-0.82%) |
Sep 19, 2007 | 4.486 | 4.577 | 4.467 | 4.467 | 10,253 | +0.00(+0.00%) |
Sep 18, 2007 | 4.477 | 4.467 | 4.367 | 4.467 | 19,418 | +0.10(+2.31%) |
Sep 17, 2007 | 4.284 | 4.486 | 4.284 | 4.367 | 15,951 | +0.20(+4.84%) |
Sep 14, 2007 | 4.145 | 4.202 | 4.110 | 4.165 | 7,427 | -0.08(-1.77%) |
Sep 13, 2007 | 4.239 | 4.248 | 4.184 | 4.240 | 9,557 | +0.03(+0.70%) |
Sep 12, 2007 | 4.294 | 4.321 | 4.211 | 4.211 | 7,864 | -0.06(-1.50%) |
Sep 11, 2007 | 4.275 | 4.303 | 4.240 | 4.275 | 1,910 | -0.02(-0.49%) |
Sep 10, 2007 | 4.326 | 4.376 | 4.269 | 4.296 | 5,106 | -0.08(-1.82%) |
Sep 07, 2007 | 4.220 | 4.385 | 4.220 | 4.376 | 7,100 | +0.03(+0.63%) |
Sep 06, 2007 | 4.266 | 4.422 | 4.211 | 4.348 | 7,254 | +0.00(+0.00%) |
Sep 05, 2007 | 4.284 | 4.348 | 4.257 | 4.348 | 4,309 | -0.02(-0.42%) |
Sep 04, 2007 | 4.303 | 4.422 | 4.257 | 4.367 | 9,788 | +0.08(+1.84%) |
Aug 31, 2007 | 4.284 | 4.358 | 4.229 | 4.288 | 7,045 | +0.02(+0.51%) |
Aug 30, 2007 | 4.486 | 4.495 | 4.211 | 4.266 | 8,064 | -0.15(-3.32%) |
Aug 29, 2007 | 4.358 | 4.513 | 4.330 | 4.413 | 4,260 | +0.00(+0.00%) |
Aug 28, 2007 | 4.284 | 4.431 | 4.275 | 4.413 | 2,621 | +0.10(+2.34%) |
Aug 27, 2007 | 4.312 | 4.568 | 4.303 | 4.312 | 5,214 | -0.05(-1.05%) |
Aug 24, 2007 | 4.248 | 4.403 | 4.229 | 4.358 | 4,978 | +0.05(+1.28%) |
Aug 23, 2007 | 4.385 | 4.385 | 4.257 | 4.303 | 7,731 | -0.09(-1.94%) |
Aug 22, 2007 | 4.431 | 4.586 | 4.330 | 4.388 | 9,994 | -0.04(-0.97%) |
Aug 21, 2007 | 4.513 | 4.564 | 4.413 | 4.431 | 6,881 | -0.14(-3.01%) |
Aug 20, 2007 | 4.248 | 4.669 | 4.220 | 4.568 | 37,518 | +0.27(+6.40%) |
Aug 17, 2007 | 4.120 | 4.294 | 4.120 | 4.294 | 22,065 | +0.16(+3.99%) |
Aug 16, 2007 | 4.266 | 4.266 | 4.092 | 4.129 | 25,451 | +0.10(+2.50%) |
Aug 15, 2007 | 4.330 | 4.330 | 4.028 | 4.028 | 25,600 | -0.29(-6.78%) |
Aug 14, 2007 | 4.486 | 4.486 | 4.266 | 4.321 | 37,576 | -0.16(-3.67%) |
Aug 13, 2007 | 4.458 | 4.541 | 4.376 | 4.486 | 9,945 | +0.00(+0.00%) |
Aug 10, 2007 | 4.513 | 4.532 | 4.449 | 4.486 | 2,648 | -0.02(-0.41%) |
Aug 09, 2007 | 4.467 | 4.577 | 4.449 | 4.504 | 10,322 | +0.07(+1.46%) |
Aug 08, 2007 | 4.302 | 4.503 | 4.302 | 4.439 | 5,120 | +0.12(+2.73%) |
Aug 07, 2007 | 4.522 | 4.522 | 4.294 | 4.321 | 18,132 | -0.27(-5.98%) |
Aug 06, 2007 | 4.596 | 4.596 | 4.568 | 4.596 | 18,658 | +0.00(+0.00%) |
Aug 03, 2007 | 4.596 | 4.724 | 4.596 | 4.596 | 2,403 | -0.07(-1.57%) |
Aug 02, 2007 | 4.623 | 4.760 | 4.577 | 4.669 | 11,249 | +0.10(+2.20%) |
Aug 01, 2007 | 4.477 | 4.687 | 4.477 | 4.568 | 12,316 | -0.06(-1.38%) |
Jul 31, 2007 | 4.760 | 4.760 | 4.294 | 4.632 | 76,705 | -0.11(-2.32%) |
Jul 30, 2007 | 4.687 | 4.870 | 4.687 | 4.742 | 5,527 | +0.01(+0.25%) |
Jul 27, 2007 | 4.705 | 4.852 | 4.669 | 4.730 | 10,377 | -0.06(-1.20%) |
Jul 26, 2007 | 4.813 | 4.813 | 4.696 | 4.788 | 4,410 | -0.06(-1.33%) |
Jul 25, 2007 | 4.779 | 4.898 | 4.751 | 4.852 | 13,530 | +0.09(+1.89%) |
Jul 24, 2007 | 4.724 | 4.806 | 4.696 | 4.762 | 60,687 | +0.02(+0.42%) |
Jul 23, 2007 | 4.797 | 4.806 | 4.687 | 4.742 | 5,537 | -0.07(-1.52%) |
Jul 20, 2007 | 4.733 | 4.815 | 4.678 | 4.815 | 6,537 | +0.15(+3.14%) |
Jul 19, 2007 | 4.779 | 4.788 | 4.660 | 4.669 | 9,847 | -0.14(-2.86%) |
Jul 18, 2007 | 4.669 | 4.806 | 4.669 | 4.806 | 6,800 | +0.05(+0.96%) |
Jul 17, 2007 | 4.806 | 4.806 | 4.724 | 4.760 | 12,155 | +0.02(+0.39%) |
Jul 16, 2007 | 4.726 | 4.797 | 4.715 | 4.742 | 3,091 | -0.05(-0.96%) |
Jul 13, 2007 | 4.761 | 4.797 | 4.724 | 4.788 | 4,008 | +0.04(+0.77%) |
Jul 12, 2007 | 4.751 | 4.751 | 4.705 | 4.751 | 4,039 | -0.01(-0.19%) |
Jul 11, 2007 | 4.779 | 4.779 | 4.632 | 4.760 | 5,201 | +0.00(+0.00%) |
Jul 10, 2007 | 4.751 | 4.788 | 4.559 | 4.760 | 4,560 | -0.02(-0.38%) |
Jul 09, 2007 | 4.715 | 4.779 | 4.614 | 4.779 | 12,142 | +0.06(+1.36%) |
Jul 06, 2007 | 4.751 | 4.760 | 4.715 | 4.715 | 1,534 | -0.04(-0.77%) |
Jul 05, 2007 | 4.751 | 4.751 | 4.651 | 4.751 | 7,614 | +0.02(+0.39%) |
Jul 03, 2007 | 4.715 | 4.760 | 4.687 | 4.733 | 3,321 | +0.02(+0.39%) |