Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.055 | 4.079 | 4.046 | 4.058 | 711,157 | +0.01(+0.30%) |
Sep 27, 2007 | 4.058 | 4.073 | 4.040 | 4.046 | 331,449 | +0.00(+0.07%) |
Sep 26, 2007 | 4.064 | 4.070 | 4.043 | 4.043 | 626,368 | +0.01(+0.15%) |
Sep 25, 2007 | 4.043 | 4.055 | 4.025 | 4.037 | 483,265 | +0.01(+0.22%) |
Sep 24, 2007 | 3.983 | 4.031 | 3.983 | 4.028 | 624,692 | +0.04(+1.12%) |
Sep 21, 2007 | 3.977 | 4.007 | 3.977 | 3.983 | 560,011 | +0.02(+0.60%) |
Sep 20, 2007 | 3.927 | 3.975 | 3.927 | 3.960 | 502,033 | +0.02(+0.53%) |
Sep 19, 2007 | 3.900 | 3.939 | 3.894 | 3.939 | 474,887 | +0.05(+1.30%) |
Sep 18, 2007 | 3.876 | 3.888 | 3.849 | 3.888 | 578,779 | +0.03(+0.85%) |
Sep 17, 2007 | 3.867 | 3.873 | 3.843 | 3.855 | 467,849 | -0.01(-0.31%) |
Sep 14, 2007 | 3.867 | 3.888 | 3.855 | 3.867 | 482,260 | +0.01(+0.15%) |
Sep 13, 2007 | 3.864 | 3.912 | 3.858 | 3.861 | 656,530 | +0.01(+0.15%) |
Sep 12, 2007 | 3.855 | 3.873 | 3.855 | 3.855 | 435,006 | -0.00(-0.08%) |
Sep 11, 2007 | 3.876 | 3.879 | 3.852 | 3.858 | 452,098 | +0.00(+0.00%) |
Sep 10, 2007 | 3.852 | 3.864 | 3.834 | 3.858 | 359,265 | +0.02(+0.62%) |
Sep 07, 2007 | 3.828 | 3.846 | 3.807 | 3.834 | 365,297 | +0.01(+0.16%) |
Sep 06, 2007 | 3.769 | 3.828 | 3.766 | 3.828 | 448,746 | +0.05(+1.42%) |
Sep 05, 2007 | 3.846 | 3.846 | 3.775 | 3.775 | 658,876 | -0.10(-2.62%) |
Sep 04, 2007 | 3.810 | 3.879 | 3.810 | 3.876 | 708,141 | +0.04(+1.17%) |
Aug 31, 2007 | 3.787 | 3.843 | 3.787 | 3.831 | 692,725 | +0.04(+1.02%) |
Aug 30, 2007 | 3.819 | 3.849 | 3.781 | 3.792 | 518,454 | -0.04(-1.17%) |
Aug 29, 2007 | 3.757 | 3.873 | 3.751 | 3.837 | 969,212 | +0.09(+2.31%) |
Aug 28, 2007 | 3.733 | 3.760 | 3.730 | 3.751 | 588,833 | +0.00(+0.08%) |
Aug 27, 2007 | 3.700 | 3.754 | 3.700 | 3.748 | 605,925 | +0.04(+1.13%) |
Aug 24, 2007 | 3.694 | 3.721 | 3.679 | 3.706 | 589,503 | +0.01(+0.32%) |
Aug 23, 2007 | 3.715 | 3.727 | 3.676 | 3.694 | 680,660 | +0.02(+0.57%) |
Aug 22, 2007 | 3.664 | 3.715 | 3.664 | 3.673 | 789,579 | +0.02(+0.57%) |
Aug 21, 2007 | 3.643 | 3.703 | 3.643 | 3.652 | 614,303 | -0.02(-0.65%) |
Aug 20, 2007 | 3.772 | 3.775 | 3.637 | 3.676 | 1,393,494 | -0.04(-0.96%) |
Aug 17, 2007 | 3.455 | 3.724 | 3.443 | 3.712 | 1,133,428 | +0.30(+8.65%) |
Aug 16, 2007 | 3.330 | 3.422 | 3.178 | 3.417 | 2,532,285 | -0.03(-0.78%) |
Aug 15, 2007 | 3.461 | 3.518 | 3.351 | 3.443 | 1,613,343 | -0.08(-2.37%) |
Aug 14, 2007 | 3.673 | 3.673 | 3.431 | 3.527 | 1,453,483 | -0.15(-3.98%) |
Aug 13, 2007 | 3.685 | 3.706 | 3.670 | 3.673 | 963,179 | -0.01(-0.32%) |
Aug 10, 2007 | 3.763 | 3.769 | 3.685 | 3.685 | 1,131,418 | -0.09(-2.37%) |
Aug 09, 2007 | 3.751 | 3.790 | 3.751 | 3.775 | 308,995 | -0.01(-0.16%) |
Aug 08, 2007 | 3.760 | 3.801 | 3.730 | 3.781 | 648,822 | +0.02(+0.56%) |
Aug 07, 2007 | 3.751 | 3.769 | 3.742 | 3.760 | 434,670 | +0.00(+0.00%) |
Aug 06, 2007 | 3.790 | 3.790 | 3.745 | 3.760 | 483,265 | -0.04(-1.02%) |
Aug 03, 2007 | 3.795 | 3.801 | 3.766 | 3.798 | 370,660 | +0.03(+0.87%) |
Aug 02, 2007 | 3.742 | 3.795 | 3.730 | 3.766 | 596,206 | +0.02(+0.56%) |
Aug 01, 2007 | 3.804 | 3.816 | 3.676 | 3.745 | 1,476,607 | -0.10(-2.56%) |
Jul 31, 2007 | 3.909 | 3.948 | 3.843 | 3.843 | 568,390 | -0.06(-1.53%) |
Jul 30, 2007 | 3.942 | 3.972 | 3.903 | 3.903 | 575,763 | -0.06(-1.43%) |
Jul 27, 2007 | 3.957 | 3.986 | 3.918 | 3.960 | 590,509 | +0.04(+1.14%) |
Jul 26, 2007 | 3.992 | 3.992 | 3.834 | 3.915 | 959,493 | -0.09(-2.16%) |
Jul 25, 2007 | 4.028 | 4.043 | 3.998 | 4.001 | 535,211 | -0.03(-0.67%) |
Jul 24, 2007 | 4.088 | 4.091 | 3.998 | 4.028 | 667,255 | -0.07(-1.68%) |
Jul 23, 2007 | 4.082 | 4.100 | 4.073 | 4.097 | 680,660 | +0.02(+0.51%) |
Jul 20, 2007 | 4.121 | 4.130 | 4.076 | 4.076 | 579,449 | -0.04(-0.87%) |
Jul 19, 2007 | 4.121 | 4.124 | 4.103 | 4.112 | 443,049 | +0.01(+0.36%) |
Jul 18, 2007 | 4.136 | 4.136 | 4.097 | 4.097 | 560,681 | -0.03(-0.72%) |
Jul 17, 2007 | 4.139 | 4.142 | 4.121 | 4.127 | 884,758 | +0.01(+0.14%) |
Jul 16, 2007 | 4.136 | 4.136 | 4.115 | 4.121 | 535,211 | +0.03(+0.73%) |
Jul 13, 2007 | 4.076 | 4.112 | 4.076 | 4.091 | 477,233 | +0.02(+0.44%) |
Jul 12, 2007 | 4.079 | 4.109 | 4.064 | 4.073 | 497,676 | +0.02(+0.59%) |
Jul 11, 2007 | 4.049 | 4.079 | 4.049 | 4.049 | 433,330 | -0.01(-0.22%) |
Jul 10, 2007 | 4.055 | 4.076 | 4.052 | 4.058 | 446,400 | +0.00(+0.00%) |
Jul 09, 2007 | 4.052 | 4.064 | 4.034 | 4.058 | 431,654 | +0.04(+0.89%) |
Jul 06, 2007 | 4.001 | 4.031 | 4.001 | 4.022 | 288,886 | +0.02(+0.60%) |
Jul 05, 2007 | 4.016 | 4.037 | 3.995 | 3.998 | 366,303 | -0.02(-0.59%) |
Jul 03, 2007 | 4.046 | 4.058 | 4.016 | 4.022 | 332,454 | -0.05(-1.25%) |