Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.868 | 4.889 | 4.757 | 4.771 | 1,208,300 | -0.09(-1.91%) |
Sep 27, 2007 | 4.875 | 4.886 | 4.832 | 4.864 | 550,826 | +0.01(+0.15%) |
Sep 26, 2007 | 4.879 | 4.879 | 4.768 | 4.857 | 1,446,442 | +0.03(+0.59%) |
Sep 25, 2007 | 4.864 | 4.893 | 4.753 | 4.828 | 965,411 | -0.08(-1.53%) |
Sep 24, 2007 | 4.889 | 4.922 | 4.846 | 4.904 | 680,646 | +0.00(+0.07%) |
Sep 21, 2007 | 4.968 | 4.968 | 4.864 | 4.900 | 1,368,271 | +0.04(+0.74%) |
Sep 20, 2007 | 4.939 | 4.965 | 4.778 | 4.864 | 823,028 | -0.10(-1.95%) |
Sep 19, 2007 | 4.836 | 4.972 | 4.768 | 4.961 | 1,829,759 | +0.09(+1.91%) |
Sep 18, 2007 | 4.732 | 4.918 | 4.732 | 4.868 | 1,842,322 | -0.01(-0.15%) |
Sep 17, 2007 | 4.836 | 4.886 | 4.807 | 4.875 | 1,246,548 | +0.01(+0.22%) |
Sep 14, 2007 | 4.818 | 4.943 | 4.768 | 4.864 | 1,424,945 | -0.01(-0.15%) |
Sep 13, 2007 | 4.803 | 4.925 | 4.760 | 4.871 | 780,314 | +0.09(+1.95%) |
Sep 12, 2007 | 4.746 | 4.803 | 4.699 | 4.778 | 1,231,751 | -0.05(-1.04%) |
Sep 11, 2007 | 4.818 | 4.868 | 4.803 | 4.828 | 1,135,154 | +0.05(+1.13%) |
Sep 10, 2007 | 4.825 | 4.861 | 4.746 | 4.775 | 1,014,827 | -0.03(-0.60%) |
Sep 07, 2007 | 4.778 | 4.828 | 4.746 | 4.803 | 686,788 | -0.04(-0.74%) |
Sep 06, 2007 | 4.868 | 4.879 | 4.810 | 4.839 | 713,868 | +0.00(+0.07%) |
Sep 05, 2007 | 4.825 | 4.868 | 4.757 | 4.836 | 794,273 | +0.00(+0.07%) |
Sep 04, 2007 | 4.803 | 4.882 | 4.753 | 4.832 | 792,598 | +0.01(+0.15%) |
Aug 31, 2007 | 4.725 | 4.836 | 4.725 | 4.825 | 871,606 | +0.12(+2.59%) |
Aug 30, 2007 | 4.656 | 4.775 | 4.635 | 4.703 | 670,595 | +0.02(+0.46%) |
Aug 29, 2007 | 4.510 | 4.703 | 4.510 | 4.682 | 778,080 | +0.20(+4.56%) |
Aug 28, 2007 | 4.599 | 4.578 | 4.452 | 4.477 | 1,590,221 | -0.12(-2.65%) |
Aug 27, 2007 | 4.574 | 4.685 | 4.567 | 4.599 | 660,824 | +0.01(+0.16%) |
Aug 24, 2007 | 4.674 | 4.685 | 4.567 | 4.592 | 1,165,027 | -0.08(-1.76%) |
Aug 23, 2007 | 4.746 | 4.768 | 4.642 | 4.674 | 1,250,735 | -0.08(-1.66%) |
Aug 22, 2007 | 4.818 | 4.818 | 4.692 | 4.753 | 1,916,306 | -0.01(-0.30%) |
Aug 21, 2007 | 4.664 | 4.807 | 4.656 | 4.768 | 2,406,549 | +0.10(+2.23%) |
Aug 20, 2007 | 4.603 | 4.707 | 4.531 | 4.664 | 1,658,341 | +0.08(+1.64%) |
Aug 17, 2007 | 4.431 | 4.653 | 4.431 | 4.588 | 1,621,489 | +0.16(+3.56%) |
Aug 16, 2007 | 4.180 | 4.456 | 4.155 | 4.431 | 2,597,231 | +0.22(+5.19%) |
Aug 15, 2007 | 4.155 | 4.366 | 4.105 | 4.212 | 1,438,067 | +0.00(+0.09%) |
Aug 14, 2007 | 4.316 | 4.653 | 4.198 | 4.209 | 1,302,384 | -0.10(-2.41%) |
Aug 13, 2007 | 4.452 | 4.506 | 4.305 | 4.313 | 1,481,061 | -0.04(-0.91%) |
Aug 10, 2007 | 4.470 | 4.542 | 4.270 | 4.352 | 3,016,004 | -0.12(-2.72%) |
Aug 09, 2007 | 4.388 | 4.674 | 4.388 | 4.474 | 4,055,120 | +0.14(+3.14%) |
Aug 08, 2007 | 4.245 | 4.434 | 4.209 | 4.338 | 2,584,668 | +0.16(+3.95%) |
Aug 07, 2007 | 4.133 | 4.255 | 4.030 | 4.173 | 2,343,733 | +0.06(+1.39%) |
Aug 06, 2007 | 4.209 | 4.209 | 3.890 | 4.116 | 2,335,079 | +0.08(+1.86%) |
Aug 03, 2007 | 4.019 | 4.187 | 4.001 | 4.040 | 1,903,184 | -0.15(-3.51%) |
Aug 02, 2007 | 4.119 | 4.223 | 4.105 | 4.187 | 1,969,629 | +0.13(+3.18%) |
Aug 01, 2007 | 4.008 | 4.087 | 3.890 | 4.058 | 1,940,036 | +0.05(+1.16%) |
Jul 31, 2007 | 4.015 | 4.130 | 4.001 | 4.012 | 2,213,076 | -0.00(-0.09%) |
Jul 30, 2007 | 4.008 | 4.080 | 3.947 | 4.015 | 2,392,032 | -0.01(-0.27%) |
Jul 27, 2007 | 4.083 | 4.133 | 3.976 | 4.026 | 1,986,101 | -0.09(-2.18%) |
Jul 26, 2007 | 4.137 | 4.161 | 4.012 | 4.116 | 3,253,867 | -0.04(-0.95%) |
Jul 25, 2007 | 4.442 | 4.442 | 4.126 | 4.155 | 3,233,208 | +0.01(+0.17%) |
Jul 24, 2007 | 4.277 | 4.298 | 4.119 | 4.148 | 3,012,375 | -0.20(-4.69%) |
Jul 23, 2007 | 4.481 | 4.492 | 4.341 | 4.352 | 1,398,144 | -0.13(-2.80%) |
Jul 20, 2007 | 4.563 | 4.574 | 4.474 | 4.477 | 1,687,376 | -0.10(-2.11%) |
Jul 19, 2007 | 4.542 | 4.599 | 4.524 | 4.574 | 1,227,842 | +0.05(+1.19%) |
Jul 18, 2007 | 4.538 | 4.574 | 4.445 | 4.520 | 2,419,671 | -0.06(-1.25%) |
Jul 17, 2007 | 4.656 | 4.656 | 4.570 | 4.578 | 2,416,321 | -0.07(-1.46%) |
Jul 16, 2007 | 4.696 | 4.726 | 4.646 | 4.646 | 1,613,672 | -0.07(-1.52%) |
Jul 13, 2007 | 4.764 | 4.782 | 4.685 | 4.717 | 1,361,867 | -0.05(-0.98%) |
Jul 12, 2007 | 4.796 | 4.814 | 4.742 | 4.764 | 1,517,354 | +0.01(+0.30%) |
Jul 11, 2007 | 4.753 | 4.789 | 4.699 | 4.750 | 1,373,855 | -0.01(-0.30%) |
Jul 10, 2007 | 4.871 | 4.872 | 4.742 | 4.764 | 1,497,532 | -0.13(-2.71%) |
Jul 09, 2007 | 4.907 | 4.925 | 4.832 | 4.896 | 1,088,531 | -0.02(-0.36%) |
Jul 06, 2007 | 4.911 | 4.946 | 4.850 | 4.914 | 770,542 | +0.01(+0.22%) |
Jul 05, 2007 | 4.871 | 4.907 | 4.846 | 4.904 | 658,311 | +0.04(+0.74%) |
Jul 03, 2007 | 4.853 | 4.868 | 4.807 | 4.868 | 274,156 | +0.01(+0.30%) |