Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.850 | 4.870 | 4.800 | 4.800 | 2,400 | -0.08(-1.64%) |
Sep 27, 2007 | 4.800 | 5.000 | 4.800 | 4.880 | 21,800 | +0.01(+0.21%) |
Sep 26, 2007 | 4.800 | 4.880 | 4.800 | 4.870 | 2,400 | -0.02(-0.41%) |
Sep 25, 2007 | 4.700 | 4.890 | 4.388 | 4.890 | 35,200 | +0.18(+3.91%) |
Sep 24, 2007 | 4.490 | 4.820 | 4.490 | 4.706 | 19,800 | +0.27(+5.99%) |
Sep 21, 2007 | 3.700 | 5.510 | 3.700 | 4.440 | 95,500 | +0.79(+21.64%) |
Sep 20, 2007 | 3.830 | 3.930 | 3.610 | 3.650 | 125,500 | -0.10(-2.67%) |
Sep 19, 2007 | 4.000 | 4.080 | 3.750 | 3.750 | 58,400 | -0.28(-6.95%) |
Sep 18, 2007 | 4.650 | 4.650 | 3.680 | 4.030 | 82,400 | -0.59(-12.77%) |
Sep 17, 2007 | 4.600 | 4.700 | 4.550 | 4.620 | 3,100 | +0.02(+0.43%) |
Sep 14, 2007 | 4.850 | 4.900 | 4.060 | 4.600 | 19,000 | -0.29(-5.93%) |
Sep 13, 2007 | 4.780 | 4.890 | 4.600 | 4.890 | 8,700 | +0.15(+3.16%) |
Sep 12, 2007 | 4.950 | 4.950 | 4.520 | 4.740 | 35,400 | -0.21(-4.24%) |
Sep 11, 2007 | 4.950 | 5.000 | 4.950 | 4.950 | 6,000 | -0.05(-1.00%) |
Sep 10, 2007 | 5.000 | 5.000 | 4.920 | 5.000 | 5,200 | +0.00(+0.00%) |
Sep 07, 2007 | 5.000 | 5.000 | 5.000 | 5.000 | 600 | +0.01(+0.20%) |
Sep 06, 2007 | 4.980 | 5.000 | 4.980 | 4.990 | 3,500 | +0.00(+0.00%) |
Sep 05, 2007 | 4.960 | 5.000 | 4.960 | 4.990 | 2,900 | +0.03(+0.60%) |
Sep 04, 2007 | 4.890 | 5.000 | 4.890 | 4.960 | 8,500 | -0.04(-0.80%) |
Aug 31, 2007 | 5.000 | 5.000 | 4.982 | 5.000 | 4,000 | +0.01(+0.20%) |
Aug 30, 2007 | 4.910 | 4.990 | 4.760 | 4.990 | 19,500 | -0.01(-0.20%) |
Aug 29, 2007 | 4.970 | 5.000 | 4.960 | 5.000 | 2,300 | +0.01(+0.20%) |
Aug 28, 2007 | 4.970 | 5.000 | 4.960 | 4.990 | 70,600 | -0.01(-0.20%) |
Aug 27, 2007 | 4.950 | 5.000 | 4.900 | 5.000 | 1,900 | +0.00(+0.00%) |
Aug 24, 2007 | 4.930 | 5.000 | 4.900 | 5.000 | 6,800 | +0.10(+2.04%) |
Aug 23, 2007 | 5.000 | 5.000 | 4.890 | 4.900 | 16,100 | +0.01(+0.20%) |
Aug 22, 2007 | 4.950 | 5.000 | 4.872 | 4.890 | 24,300 | -0.06(-1.21%) |
Aug 21, 2007 | 4.900 | 5.190 | 4.900 | 4.950 | 14,300 | +0.10(+2.06%) |
Aug 20, 2007 | 5.190 | 5.190 | 4.600 | 4.850 | 33,800 | -0.15(-3.00%) |
Aug 17, 2007 | 5.400 | 5.400 | 5.000 | 5.000 | 13,000 | -0.21(-4.03%) |
Aug 16, 2007 | 5.480 | 5.480 | 5.210 | 5.210 | 14,300 | -0.29(-5.27%) |
Aug 15, 2007 | 5.510 | 5.510 | 5.410 | 5.500 | 8,000 | -0.01(-0.18%) |
Aug 14, 2007 | 5.510 | 5.570 | 5.490 | 5.510 | 9,500 | +0.01(+0.18%) |
Aug 13, 2007 | 5.500 | 5.570 | 5.500 | 5.500 | 8,700 | +0.00(+0.00%) |
Aug 10, 2007 | 5.510 | 5.510 | 5.410 | 5.500 | 20,600 | -0.08(-1.43%) |
Aug 09, 2007 | 5.600 | 5.630 | 5.500 | 5.580 | 3,500 | +0.04(+0.72%) |
Aug 08, 2007 | 5.600 | 5.630 | 5.540 | 5.540 | 5,500 | -0.06(-1.07%) |
Aug 07, 2007 | 5.550 | 5.630 | 5.550 | 5.600 | 3,200 | -0.07(-1.23%) |
Aug 06, 2007 | 5.660 | 5.690 | 5.500 | 5.670 | 4,900 | +0.03(+0.53%) |
Aug 03, 2007 | 5.720 | 5.773 | 5.640 | 5.640 | 3,800 | -0.13(-2.31%) |
Aug 02, 2007 | 5.790 | 5.850 | 5.773 | 5.773 | 600 | +0.01(+0.23%) |
Aug 01, 2007 | 5.520 | 6.000 | 5.520 | 5.760 | 5,300 | +0.12(+2.13%) |
Jul 31, 2007 | 5.500 | 5.640 | 5.500 | 5.640 | 600 | +0.09(+1.62%) |
Jul 30, 2007 | 5.700 | 5.700 | 5.500 | 5.550 | 8,200 | -0.15(-2.63%) |
Jul 27, 2007 | 5.750 | 5.780 | 5.700 | 5.700 | 8,900 | -0.05(-0.87%) |
Jul 26, 2007 | 5.800 | 5.800 | 5.550 | 5.750 | 6,000 | -0.10(-1.71%) |
Jul 25, 2007 | 5.950 | 6.000 | 5.840 | 5.850 | 22,800 | -0.15(-2.50%) |
Jul 24, 2007 | 5.900 | 6.000 | 5.860 | 6.000 | 1,200 | +0.06(+1.01%) |
Jul 23, 2007 | 6.020 | 6.100 | 5.940 | 5.940 | 1,900 | -0.12(-1.98%) |
Jul 20, 2007 | 6.120 | 6.200 | 6.060 | 6.060 | 4,100 | -0.12(-1.94%) |
Jul 19, 2007 | 6.020 | 6.220 | 6.020 | 6.180 | 7,600 | +0.10(+1.64%) |
Jul 18, 2007 | 6.021 | 6.320 | 5.970 | 6.080 | 5,100 | -0.02(-0.33%) |
Jul 17, 2007 | 6.050 | 6.100 | 6.000 | 6.100 | 7,500 | +0.08(+1.32%) |
Jul 16, 2007 | 5.950 | 6.190 | 5.950 | 6.020 | 10,100 | +0.07(+1.18%) |
Jul 13, 2007 | 5.900 | 5.950 | 5.850 | 5.950 | 1,400 | +0.00(+0.00%) |
Jul 12, 2007 | 5.900 | 6.000 | 5.900 | 5.950 | 10,100 | +0.08(+1.36%) |
Jul 11, 2007 | 5.900 | 5.990 | 5.800 | 5.870 | 17,800 | -0.12(-2.00%) |
Jul 10, 2007 | 6.100 | 6.100 | 5.980 | 5.990 | 17,600 | -0.11(-1.80%) |
Jul 09, 2007 | 6.200 | 6.270 | 6.020 | 6.100 | 6,700 | -0.10(-1.61%) |
Jul 06, 2007 | 6.200 | 6.200 | 6.070 | 6.200 | 8,200 | +0.01(+0.16%) |
Jul 05, 2007 | 6.150 | 6.300 | 6.100 | 6.190 | 15,300 | -0.01(-0.16%) |
Jul 03, 2007 | 6.100 | 6.200 | 6.100 | 6.200 | 1,200 | +0.11(+1.81%) |