Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.173 | 4.513 | 4.173 | 4.358 | 546,230 | +0.22(+5.27%) |
Sep 27, 2007 | 4.228 | 4.286 | 4.087 | 4.140 | 572,767 | -0.05(-1.25%) |
Sep 26, 2007 | 4.123 | 4.259 | 4.079 | 4.192 | 624,644 | +0.09(+2.15%) |
Sep 25, 2007 | 4.430 | 4.430 | 4.082 | 4.104 | 479,066 | -0.35(-7.76%) |
Sep 24, 2007 | 4.676 | 4.714 | 4.424 | 4.449 | 315,312 | -0.21(-4.56%) |
Sep 21, 2007 | 4.673 | 4.783 | 4.643 | 4.662 | 427,849 | +0.01(+0.30%) |
Sep 20, 2007 | 4.631 | 4.803 | 4.615 | 4.648 | 327,928 | -0.01(-0.12%) |
Sep 19, 2007 | 4.455 | 4.814 | 4.455 | 4.654 | 482,984 | +0.22(+4.98%) |
Sep 18, 2007 | 4.264 | 4.504 | 4.107 | 4.433 | 552,650 | +0.19(+4.36%) |
Sep 17, 2007 | 4.480 | 4.480 | 4.237 | 4.248 | 238,459 | -0.25(-5.59%) |
Sep 14, 2007 | 4.375 | 4.549 | 4.375 | 4.499 | 314,404 | +0.08(+1.81%) |
Sep 13, 2007 | 4.504 | 4.518 | 4.399 | 4.419 | 291,027 | -0.06(-1.30%) |
Sep 12, 2007 | 4.491 | 4.626 | 4.430 | 4.477 | 262,759 | -0.03(-0.61%) |
Sep 11, 2007 | 4.543 | 4.543 | 4.411 | 4.504 | 350,391 | -0.01(-0.18%) |
Sep 10, 2007 | 4.587 | 4.609 | 4.394 | 4.513 | 349,606 | -0.06(-1.33%) |
Sep 07, 2007 | 4.747 | 4.924 | 4.546 | 4.573 | 466,752 | -0.26(-5.43%) |
Sep 06, 2007 | 4.886 | 4.955 | 4.817 | 4.836 | 302,074 | -0.04(-0.85%) |
Sep 05, 2007 | 4.861 | 4.949 | 4.747 | 4.877 | 361,844 | -0.01(-0.23%) |
Sep 04, 2007 | 4.750 | 4.949 | 4.750 | 4.888 | 594,514 | +0.12(+2.61%) |
Aug 31, 2007 | 4.847 | 4.916 | 4.714 | 4.764 | 1,056,310 | -0.07(-1.54%) |
Aug 30, 2007 | 5.032 | 5.065 | 4.830 | 4.839 | 1,110,945 | -0.28(-5.40%) |
Aug 29, 2007 | 5.043 | 5.225 | 4.977 | 5.115 | 911,677 | +0.11(+2.15%) |
Aug 28, 2007 | 5.118 | 5.153 | 4.999 | 5.007 | 608,502 | -0.17(-3.31%) |
Aug 27, 2007 | 5.358 | 5.358 | 5.073 | 5.178 | 1,397,081 | -0.20(-3.80%) |
Aug 24, 2007 | 5.062 | 5.454 | 4.971 | 5.383 | 1,194,739 | +0.31(+6.15%) |
Aug 23, 2007 | 5.156 | 5.430 | 4.861 | 5.071 | 2,278,988 | -0.40(-7.37%) |
Aug 22, 2007 | 5.825 | 6.001 | 5.427 | 5.474 | 742,264 | -0.42(-7.17%) |
Aug 21, 2007 | 5.858 | 6.021 | 5.731 | 5.896 | 97,600 | +0.10(+1.72%) |
Aug 20, 2007 | 5.910 | 5.952 | 5.725 | 5.797 | 323,579 | -0.09(-1.50%) |
Aug 17, 2007 | 5.924 | 5.924 | 5.656 | 5.885 | 375,904 | +0.31(+5.65%) |
Aug 16, 2007 | 5.612 | 5.905 | 5.501 | 5.570 | 738,089 | -0.08(-1.42%) |
Aug 15, 2007 | 5.703 | 5.830 | 5.620 | 5.651 | 279,440 | -0.06(-1.11%) |
Aug 14, 2007 | 5.921 | 5.996 | 5.700 | 5.714 | 367,949 | -0.20(-3.41%) |
Aug 13, 2007 | 6.073 | 6.402 | 5.855 | 5.916 | 602,614 | -0.02(-0.33%) |
Aug 10, 2007 | 5.805 | 6.197 | 5.711 | 5.935 | 915,400 | +0.04(+0.66%) |
Aug 09, 2007 | 5.894 | 6.120 | 5.800 | 5.896 | 1,013,953 | +0.35(+6.22%) |
Aug 08, 2007 | 5.524 | 5.568 | 5.217 | 5.551 | 1,616,173 | +0.04(+0.80%) |
Aug 07, 2007 | 5.510 | 5.736 | 5.374 | 5.507 | 527,036 | -0.01(-0.25%) |
Aug 06, 2007 | 5.709 | 5.709 | 5.499 | 5.521 | 922,051 | -0.15(-2.63%) |
Aug 03, 2007 | 5.617 | 6.015 | 5.601 | 5.670 | 598,266 | -0.36(-5.96%) |
Aug 02, 2007 | 6.170 | 6.170 | 5.910 | 6.029 | 826,305 | -0.13(-2.06%) |
Aug 01, 2007 | 6.015 | 6.195 | 5.918 | 6.156 | 547,653 | +0.10(+1.73%) |
Jul 31, 2007 | 6.250 | 6.537 | 6.045 | 6.051 | 628,927 | -0.13(-2.14%) |
Jul 30, 2007 | 6.289 | 6.324 | 5.662 | 6.184 | 1,045,349 | -0.12(-1.84%) |
Jul 27, 2007 | 6.573 | 6.736 | 6.300 | 6.300 | 939,938 | -0.31(-4.68%) |
Jul 26, 2007 | 6.683 | 6.703 | 6.435 | 6.609 | 415,220 | -0.19(-2.76%) |
Jul 25, 2007 | 6.849 | 6.973 | 6.689 | 6.797 | 256,451 | -0.02(-0.32%) |
Jul 24, 2007 | 7.062 | 7.062 | 6.794 | 6.819 | 310,906 | -0.33(-4.63%) |
Jul 23, 2007 | 7.205 | 7.299 | 7.120 | 7.150 | 186,279 | -0.03(-0.42%) |
Jul 20, 2007 | 7.225 | 7.266 | 7.043 | 7.181 | 372,700 | -0.08(-1.10%) |
Jul 19, 2007 | 7.277 | 7.302 | 7.194 | 7.261 | 182,481 | +0.04(+0.54%) |
Jul 18, 2007 | 7.189 | 7.255 | 7.004 | 7.222 | 644,102 | +0.02(+0.27%) |
Jul 17, 2007 | 7.424 | 7.509 | 7.203 | 7.203 | 462,925 | -0.17(-2.32%) |
Jul 16, 2007 | 7.509 | 7.518 | 7.327 | 7.374 | 185,768 | -0.17(-2.31%) |
Jul 13, 2007 | 7.581 | 7.689 | 7.523 | 7.548 | 230,309 | -0.08(-1.05%) |
Jul 12, 2007 | 7.520 | 7.805 | 7.479 | 7.628 | 568,524 | +0.29(+3.91%) |
Jul 11, 2007 | 7.225 | 7.429 | 7.225 | 7.341 | 478,929 | +0.10(+1.37%) |
Jul 10, 2007 | 7.622 | 7.622 | 7.205 | 7.241 | 652,369 | -0.40(-5.27%) |
Jul 09, 2007 | 7.650 | 7.689 | 7.537 | 7.645 | 167,849 | -0.01(-0.14%) |
Jul 06, 2007 | 7.664 | 7.747 | 7.617 | 7.656 | 120,828 | -0.02(-0.32%) |
Jul 05, 2007 | 7.553 | 7.680 | 7.495 | 7.680 | 443,205 | +0.15(+1.98%) |
Jul 03, 2007 | 7.537 | 7.548 | 7.454 | 7.531 | 179,881 | -0.01(-0.15%) |