Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.325 | 4.334 | 4.304 | 4.327 | 201,245 | +0.01(+0.33%) |
Sep 27, 2007 | 4.280 | 4.313 | 4.271 | 4.313 | 220,858 | +0.04(+0.88%) |
Sep 26, 2007 | 4.287 | 4.306 | 4.250 | 4.276 | 495,013 | +0.02(+0.39%) |
Sep 25, 2007 | 4.271 | 4.290 | 4.250 | 4.259 | 210,626 | -0.03(-0.66%) |
Sep 24, 2007 | 4.240 | 4.290 | 4.222 | 4.287 | 382,878 | +0.05(+1.27%) |
Sep 21, 2007 | 4.222 | 4.247 | 4.212 | 4.233 | 203,804 | +0.01(+0.33%) |
Sep 20, 2007 | 4.238 | 4.257 | 4.208 | 4.219 | 213,610 | -0.04(-0.83%) |
Sep 19, 2007 | 4.264 | 4.264 | 4.240 | 4.255 | 217,021 | +0.01(+0.17%) |
Sep 18, 2007 | 4.217 | 4.264 | 4.201 | 4.247 | 195,703 | +0.06(+1.34%) |
Sep 17, 2007 | 4.280 | 4.280 | 4.191 | 4.191 | 285,666 | -0.05(-1.22%) |
Sep 14, 2007 | 4.269 | 4.273 | 4.233 | 4.243 | 172,785 | -0.01(-0.17%) |
Sep 13, 2007 | 4.301 | 4.301 | 4.245 | 4.250 | 228,107 | -0.04(-0.98%) |
Sep 12, 2007 | 4.313 | 4.313 | 4.287 | 4.292 | 242,603 | -0.01(-0.27%) |
Sep 11, 2007 | 4.332 | 4.332 | 4.292 | 4.304 | 357,723 | -0.00(-0.05%) |
Sep 10, 2007 | 4.278 | 4.316 | 4.276 | 4.306 | 320,202 | +0.04(+0.99%) |
Sep 07, 2007 | 4.311 | 4.313 | 4.250 | 4.264 | 315,086 | -0.01(-0.33%) |
Sep 06, 2007 | 4.231 | 4.287 | 4.231 | 4.278 | 347,064 | +0.03(+0.61%) |
Sep 05, 2007 | 4.187 | 4.252 | 4.184 | 4.252 | 280,976 | +0.04(+1.06%) |
Sep 04, 2007 | 4.184 | 4.208 | 4.149 | 4.208 | 244,735 | +0.02(+0.56%) |
Aug 31, 2007 | 4.130 | 4.196 | 4.130 | 4.184 | 414,430 | +0.06(+1.54%) |
Aug 30, 2007 | 4.184 | 4.185 | 4.121 | 4.121 | 363,266 | -0.04(-0.90%) |
Aug 29, 2007 | 4.198 | 4.212 | 4.156 | 4.158 | 261,790 | -0.02(-0.45%) |
Aug 28, 2007 | 4.210 | 4.210 | 4.172 | 4.177 | 244,735 | -0.01(-0.28%) |
Aug 27, 2007 | 4.170 | 4.201 | 4.165 | 4.189 | 219,579 | +0.03(+0.62%) |
Aug 24, 2007 | 4.165 | 4.196 | 4.144 | 4.163 | 199,540 | +0.00(+0.11%) |
Aug 23, 2007 | 4.194 | 4.203 | 4.140 | 4.158 | 285,666 | +0.00(+0.11%) |
Aug 22, 2007 | 4.161 | 4.161 | 4.140 | 4.154 | 384,584 | +0.01(+0.28%) |
Aug 21, 2007 | 4.140 | 4.157 | 4.109 | 4.142 | 556,410 | -0.00(-0.11%) |
Aug 20, 2007 | 4.126 | 4.163 | 4.071 | 4.147 | 549,589 | +0.05(+1.20%) |
Aug 17, 2007 | 4.111 | 4.135 | 3.889 | 4.097 | 1,509,344 | +0.34(+8.98%) |
Aug 16, 2007 | 3.666 | 3.760 | 3.312 | 3.760 | 2,130,137 | -0.04(-0.99%) |
Aug 15, 2007 | 3.952 | 3.952 | 3.797 | 3.797 | 1,214,297 | -0.16(-4.03%) |
Aug 14, 2007 | 4.086 | 4.102 | 3.954 | 3.957 | 616,102 | -0.17(-4.15%) |
Aug 13, 2007 | 4.151 | 4.172 | 4.093 | 4.128 | 315,086 | +0.01(+0.23%) |
Aug 10, 2007 | 4.069 | 4.172 | 4.069 | 4.119 | 580,713 | -0.05(-1.24%) |
Aug 09, 2007 | 4.119 | 4.217 | 4.072 | 4.170 | 567,070 | -0.09(-2.09%) |
Aug 08, 2007 | 4.036 | 4.280 | 4.036 | 4.259 | 849,326 | +0.23(+5.58%) |
Aug 07, 2007 | 3.992 | 4.065 | 3.971 | 4.034 | 567,922 | +0.02(+0.47%) |
Aug 06, 2007 | 4.079 | 4.079 | 3.945 | 4.015 | 1,082,549 | -0.05(-1.15%) |
Aug 03, 2007 | 4.072 | 4.121 | 4.062 | 4.062 | 399,933 | -0.06(-1.42%) |
Aug 02, 2007 | 4.043 | 4.121 | 4.034 | 4.121 | 564,085 | +0.08(+1.86%) |
Aug 01, 2007 | 4.147 | 4.203 | 4.039 | 4.046 | 803,704 | -0.15(-3.52%) |
Jul 31, 2007 | 4.240 | 4.269 | 4.182 | 4.194 | 655,328 | +0.01(+0.28%) |
Jul 30, 2007 | 4.170 | 4.196 | 4.095 | 4.182 | 568,775 | +0.01(+0.28%) |
Jul 27, 2007 | 4.189 | 4.219 | 4.109 | 4.170 | 694,554 | -0.03(-0.67%) |
Jul 26, 2007 | 4.114 | 4.219 | 3.985 | 4.198 | 1,583,106 | -0.02(-0.44%) |
Jul 25, 2007 | 4.257 | 4.278 | 4.142 | 4.217 | 1,308,525 | -0.06(-1.48%) |
Jul 24, 2007 | 4.341 | 4.355 | 4.269 | 4.280 | 628,467 | -0.08(-1.72%) |
Jul 23, 2007 | 4.297 | 4.381 | 4.297 | 4.355 | 593,505 | +0.03(+0.60%) |
Jul 20, 2007 | 4.337 | 4.365 | 4.306 | 4.330 | 644,242 | -0.00(-0.06%) |
Jul 19, 2007 | 4.325 | 4.386 | 4.318 | 4.332 | 984,484 | -0.04(-0.86%) |
Jul 18, 2007 | 4.482 | 4.496 | 4.304 | 4.369 | 1,530,236 | -0.16(-3.52%) |
Jul 17, 2007 | 4.541 | 4.550 | 4.482 | 4.529 | 426,794 | -0.01(-0.26%) |
Jul 16, 2007 | 4.494 | 4.548 | 4.473 | 4.541 | 393,538 | +0.03(+0.68%) |
Jul 13, 2007 | 4.515 | 4.569 | 4.386 | 4.510 | 1,719,544 | -0.12(-2.68%) |
Jul 12, 2007 | 4.686 | 4.702 | 4.630 | 4.635 | 425,942 | -0.09(-1.84%) |
Jul 11, 2007 | 4.775 | 4.794 | 4.719 | 4.721 | 346,637 | -0.08(-1.71%) |
Jul 10, 2007 | 4.878 | 4.893 | 4.785 | 4.803 | 269,038 | -0.09(-1.92%) |
Jul 09, 2007 | 4.890 | 4.914 | 4.878 | 4.897 | 208,494 | +0.00(+0.05%) |
Jul 06, 2007 | 4.935 | 4.949 | 4.876 | 4.895 | 168,415 | -0.04(-0.81%) |
Jul 05, 2007 | 4.876 | 4.935 | 4.867 | 4.935 | 274,154 | +0.05(+1.01%) |
Jul 03, 2007 | 4.869 | 4.888 | 4.836 | 4.885 | 123,646 | +0.04(+0.87%) |