Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.730 | 3.780 | 3.580 | 3.670 | 47,400 | -0.03(-0.81%) |
Sep 27, 2007 | 3.740 | 3.850 | 3.680 | 3.700 | 219,400 | +0.05(+1.37%) |
Sep 26, 2007 | 3.520 | 3.700 | 3.510 | 3.650 | 159,000 | +0.07(+1.96%) |
Sep 25, 2007 | 3.600 | 3.600 | 3.510 | 3.580 | 26,800 | +0.03(+0.85%) |
Sep 24, 2007 | 3.650 | 3.780 | 3.550 | 3.550 | 69,600 | -0.01(-0.28%) |
Sep 21, 2007 | 3.500 | 3.620 | 3.500 | 3.560 | 58,200 | +0.05(+1.42%) |
Sep 20, 2007 | 3.590 | 3.590 | 3.420 | 3.510 | 24,900 | +0.01(+0.29%) |
Sep 19, 2007 | 3.600 | 3.630 | 3.400 | 3.500 | 33,900 | -0.12(-3.31%) |
Sep 18, 2007 | 3.500 | 3.620 | 3.450 | 3.620 | 41,500 | +0.09(+2.55%) |
Sep 17, 2007 | 3.590 | 3.600 | 3.490 | 3.530 | 33,400 | -0.01(-0.28%) |
Sep 14, 2007 | 3.500 | 3.570 | 3.500 | 3.540 | 23,900 | -0.06(-1.67%) |
Sep 13, 2007 | 3.610 | 3.640 | 3.500 | 3.600 | 58,800 | -0.04(-1.10%) |
Sep 12, 2007 | 3.500 | 3.680 | 3.420 | 3.640 | 59,200 | +0.10(+2.82%) |
Sep 11, 2007 | 3.620 | 3.750 | 3.530 | 3.540 | 48,800 | -0.17(-4.58%) |
Sep 10, 2007 | 3.730 | 3.750 | 3.700 | 3.710 | 31,000 | -0.04(-1.07%) |
Sep 07, 2007 | 3.670 | 3.750 | 3.550 | 3.750 | 32,400 | +0.10(+2.74%) |
Sep 06, 2007 | 3.580 | 3.660 | 3.530 | 3.650 | 31,300 | +0.05(+1.39%) |
Sep 05, 2007 | 3.580 | 3.640 | 3.550 | 3.600 | 17,600 | +0.01(+0.28%) |
Sep 04, 2007 | 3.600 | 3.630 | 3.550 | 3.590 | 45,000 | +0.09(+2.57%) |
Aug 31, 2007 | 3.530 | 3.590 | 3.500 | 3.500 | 31,800 | -0.01(-0.28%) |
Aug 30, 2007 | 3.450 | 3.560 | 3.430 | 3.510 | 43,500 | +0.00(+0.00%) |
Aug 29, 2007 | 3.540 | 3.540 | 3.410 | 3.510 | 47,800 | +0.08(+2.33%) |
Aug 28, 2007 | 3.620 | 3.700 | 3.350 | 3.430 | 57,100 | -0.20(-5.51%) |
Aug 27, 2007 | 3.680 | 3.710 | 3.600 | 3.630 | 23,500 | -0.03(-0.82%) |
Aug 24, 2007 | 3.650 | 3.700 | 3.600 | 3.660 | 30,300 | +0.05(+1.39%) |
Aug 23, 2007 | 3.630 | 3.700 | 3.580 | 3.610 | 71,100 | +0.04(+1.12%) |
Aug 22, 2007 | 3.510 | 3.640 | 3.510 | 3.570 | 48,700 | +0.01(+0.28%) |
Aug 21, 2007 | 3.500 | 3.650 | 3.360 | 3.560 | 67,200 | +0.12(+3.49%) |
Aug 20, 2007 | 3.500 | 3.520 | 3.400 | 3.440 | 38,500 | +0.00(+0.00%) |
Aug 17, 2007 | 3.830 | 5.480 | 3.040 | 3.440 | 89,900 | -0.01(-0.29%) |
Aug 16, 2007 | 3.530 | 3.610 | 3.300 | 3.450 | 117,300 | -0.05(-1.43%) |
Aug 15, 2007 | 3.550 | 3.750 | 3.450 | 3.500 | 52,300 | -0.14(-3.85%) |
Aug 14, 2007 | 3.380 | 3.650 | 3.380 | 3.640 | 69,900 | +0.26(+7.69%) |
Aug 13, 2007 | 3.410 | 3.530 | 3.380 | 3.380 | 124,000 | -0.14(-3.98%) |
Aug 10, 2007 | 3.550 | 3.650 | 3.430 | 3.520 | 184,200 | -0.27(-7.12%) |
Aug 09, 2007 | 3.550 | 3.800 | 3.530 | 3.790 | 60,900 | +0.17(+4.70%) |
Aug 08, 2007 | 3.560 | 3.670 | 3.220 | 3.620 | 86,600 | +0.06(+1.69%) |
Aug 07, 2007 | 3.460 | 3.600 | 3.450 | 3.560 | 92,700 | +0.05(+1.42%) |
Aug 06, 2007 | 3.600 | 3.610 | 3.350 | 3.510 | 152,500 | -0.09(-2.50%) |
Aug 03, 2007 | 3.630 | 3.760 | 3.600 | 3.600 | 55,500 | -0.16(-4.26%) |
Aug 02, 2007 | 3.610 | 3.790 | 3.610 | 3.760 | 44,900 | +0.06(+1.62%) |
Aug 01, 2007 | 3.920 | 3.920 | 3.700 | 3.700 | 64,200 | -0.20(-5.13%) |
Jul 31, 2007 | 3.820 | 3.900 | 3.600 | 3.900 | 107,300 | +0.08(+2.09%) |
Jul 30, 2007 | 3.900 | 3.950 | 3.800 | 3.820 | 123,800 | +0.02(+0.53%) |
Jul 27, 2007 | 4.050 | 4.050 | 3.750 | 3.800 | 203,600 | -0.17(-4.28%) |
Jul 26, 2007 | 4.090 | 4.100 | 3.870 | 3.970 | 106,900 | -0.04(-1.00%) |
Jul 25, 2007 | 4.000 | 4.127 | 3.900 | 4.010 | 161,500 | -0.03(-0.74%) |
Jul 24, 2007 | 4.200 | 4.250 | 3.960 | 4.040 | 104,800 | -0.14(-3.35%) |
Jul 23, 2007 | 4.390 | 4.390 | 4.160 | 4.180 | 66,000 | -0.12(-2.79%) |
Jul 20, 2007 | 4.390 | 4.390 | 4.200 | 4.300 | 67,700 | -0.03(-0.69%) |
Jul 19, 2007 | 4.440 | 4.450 | 4.300 | 4.330 | 57,600 | -0.03(-0.69%) |
Jul 18, 2007 | 4.390 | 4.400 | 4.320 | 4.360 | 48,400 | -0.07(-1.51%) |
Jul 17, 2007 | 4.480 | 4.490 | 4.360 | 4.427 | 81,300 | -0.00(-0.07%) |
Jul 16, 2007 | 4.430 | 4.490 | 4.290 | 4.430 | 94,300 | +0.07(+1.61%) |
Jul 13, 2007 | 4.410 | 4.410 | 4.260 | 4.360 | 76,300 | -0.01(-0.23%) |
Jul 12, 2007 | 4.380 | 4.410 | 4.300 | 4.370 | 130,200 | +0.01(+0.23%) |
Jul 11, 2007 | 4.340 | 4.390 | 4.340 | 4.360 | 87,100 | +0.02(+0.46%) |
Jul 10, 2007 | 4.340 | 4.350 | 4.250 | 4.340 | 92,100 | +0.06(+1.40%) |
Jul 09, 2007 | 4.290 | 4.340 | 4.220 | 4.280 | 76,700 | +0.04(+0.94%) |
Jul 06, 2007 | 4.170 | 4.300 | 4.170 | 4.240 | 46,900 | +0.08(+1.84%) |
Jul 05, 2007 | 4.340 | 4.350 | 4.100 | 4.163 | 101,000 | -0.19(-4.29%) |
Jul 03, 2007 | 4.240 | 4.350 | 4.180 | 4.350 | 57,800 | +0.11(+2.59%) |