Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.270 | 4.300 | 4.110 | 4.300 | 6,143 | +0.05(+1.18%) |
Sep 27, 2007 | 4.210 | 4.260 | 4.150 | 4.250 | 3,509 | +0.03(+0.71%) |
Sep 26, 2007 | 4.190 | 4.350 | 4.190 | 4.220 | 4,900 | +0.07(+1.69%) |
Sep 25, 2007 | 4.220 | 4.410 | 4.150 | 4.150 | 9,300 | -0.04(-0.95%) |
Sep 24, 2007 | 4.140 | 4.230 | 4.060 | 4.190 | 17,461 | +0.13(+3.20%) |
Sep 21, 2007 | 4.100 | 4.100 | 4.050 | 4.060 | 1,826 | -0.07(-1.74%) |
Sep 20, 2007 | 4.230 | 4.230 | 4.120 | 4.132 | 3,800 | -0.09(-2.02%) |
Sep 19, 2007 | 4.120 | 4.220 | 4.120 | 4.217 | 4,115 | +0.10(+2.36%) |
Sep 18, 2007 | 4.100 | 4.190 | 4.010 | 4.120 | 17,512 | +0.07(+1.73%) |
Sep 17, 2007 | 3.960 | 4.050 | 3.960 | 4.050 | 1,012 | +0.05(+1.25%) |
Sep 14, 2007 | 3.920 | 4.010 | 3.920 | 4.000 | 2,400 | -0.08(-1.96%) |
Sep 13, 2007 | 4.000 | 4.150 | 3.978 | 4.080 | 8,625 | +0.09(+2.26%) |
Sep 12, 2007 | 3.990 | 3.992 | 3.900 | 3.990 | 9,487 | +0.04(+1.01%) |
Sep 11, 2007 | 3.800 | 3.950 | 3.800 | 3.950 | 7,250 | +0.15(+3.95%) |
Sep 10, 2007 | 3.700 | 3.840 | 3.700 | 3.800 | 750 | +0.10(+2.70%) |
Sep 07, 2007 | 3.690 | 3.700 | 3.690 | 3.700 | 1,600 | +0.02(+0.54%) |
Sep 06, 2007 | 3.670 | 3.750 | 3.670 | 3.680 | 4,900 | -0.06(-1.60%) |
Sep 05, 2007 | 3.740 | 3.740 | 3.730 | 3.740 | 1,400 | +0.04(+1.07%) |
Sep 04, 2007 | 3.700 | 3.700 | 3.660 | 3.700 | 1,243 | +0.05(+1.38%) |
Aug 31, 2007 | 3.660 | 3.660 | 3.650 | 3.650 | 1,500 | -0.01(-0.27%) |
Aug 30, 2007 | 3.750 | 3.760 | 3.660 | 3.660 | 3,100 | -0.09(-2.40%) |
Aug 29, 2007 | 3.700 | 3.750 | 3.660 | 3.750 | 4,000 | -0.03(-0.79%) |
Aug 28, 2007 | 3.770 | 3.900 | 3.770 | 3.780 | 7,150 | -0.02(-0.53%) |
Aug 27, 2007 | 3.800 | 3.905 | 3.800 | 3.800 | 6,061 | +0.03(+0.80%) |
Aug 24, 2007 | 3.730 | 3.930 | 3.730 | 3.770 | 17,803 | +0.04(+1.07%) |
Aug 23, 2007 | 3.820 | 3.820 | 3.730 | 3.730 | 1,050 | -0.01(-0.26%) |
Aug 22, 2007 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 3.660 | 3.740 | 3.650 | 3.740 | 5,676 | +0.05(+1.35%) |
Aug 20, 2007 | 3.720 | 3.720 | 3.650 | 3.690 | 5,300 | -0.01(-0.24%) |
Aug 17, 2007 | 3.675 | 3.699 | 3.670 | 3.699 | 1,000 | +0.12(+3.32%) |
Aug 16, 2007 | 3.750 | 3.750 | 3.560 | 3.580 | 9,000 | -0.20(-5.29%) |
Aug 15, 2007 | 3.940 | 3.940 | 3.780 | 3.780 | 4,733 | -0.04(-1.05%) |
Aug 14, 2007 | 3.760 | 3.840 | 3.760 | 3.820 | 9,451 | +0.01(+0.26%) |
Aug 13, 2007 | 3.750 | 3.820 | 3.750 | 3.810 | 3,017 | -0.03(-0.78%) |
Aug 10, 2007 | 4.000 | 4.000 | 3.760 | 3.840 | 7,604 | -0.14(-3.52%) |
Aug 09, 2007 | 3.980 | 3.980 | 3.980 | 3.980 | 210 | +0.01(+0.25%) |
Aug 08, 2007 | 4.090 | 4.100 | 3.970 | 3.970 | 4,100 | -0.18(-4.33%) |
Aug 07, 2007 | 4.120 | 4.150 | 4.120 | 4.150 | 2,300 | +0.01(+0.24%) |
Aug 06, 2007 | 3.760 | 4.140 | 3.760 | 4.140 | 8,950 | +0.18(+4.55%) |
Aug 03, 2007 | 3.960 | 3.980 | 3.810 | 3.960 | 4,875 | -0.03(-0.75%) |
Aug 02, 2007 | 3.970 | 3.990 | 3.970 | 3.990 | 300 | +0.09(+2.33%) |
Aug 01, 2007 | 3.910 | 4.210 | 3.876 | 3.899 | 15,707 | -0.11(-2.77%) |
Jul 31, 2007 | 3.970 | 4.130 | 3.950 | 4.010 | 11,378 | -0.09(-2.20%) |
Jul 30, 2007 | 4.170 | 4.248 | 3.900 | 4.100 | 25,408 | -0.15(-3.58%) |
Jul 27, 2007 | 4.230 | 4.290 | 4.230 | 4.252 | 300 | +0.13(+3.21%) |
Jul 26, 2007 | 4.550 | 4.550 | 4.120 | 4.120 | 7,360 | -0.33(-7.42%) |
Jul 25, 2007 | 4.050 | 4.580 | 4.020 | 4.450 | 7,407 | +0.41(+10.15%) |
Jul 24, 2007 | 4.200 | 4.320 | 4.040 | 4.040 | 36,344 | -0.31(-7.13%) |
Jul 23, 2007 | 4.780 | 4.780 | 4.330 | 4.350 | 18,957 | -0.43(-9.00%) |
Jul 20, 2007 | 4.750 | 4.850 | 4.170 | 4.780 | 32,532 | +0.18(+3.91%) |
Jul 19, 2007 | 5.650 | 5.710 | 4.120 | 4.600 | 170,630 | -1.40(-23.33%) |
Jul 18, 2007 | 5.710 | 6.000 | 5.700 | 6.000 | 4,100 | +0.05(+0.84%) |
Jul 17, 2007 | 5.950 | 5.950 | 5.950 | 5.950 | 0 | +0.00(+0.00%) |
Jul 16, 2007 | 5.650 | 5.950 | 5.650 | 5.950 | 900 | +0.29(+5.12%) |
Jul 13, 2007 | 5.510 | 5.720 | 5.510 | 5.660 | 1,300 | +0.09(+1.62%) |
Jul 12, 2007 | 5.560 | 5.660 | 5.560 | 5.570 | 400 | -0.09(-1.59%) |
Jul 11, 2007 | 5.610 | 5.660 | 5.649 | 5.660 | 200 | +0.05(+0.89%) |
Jul 10, 2007 | 5.610 | 5.610 | 5.610 | 5.610 | 0 | +0.00(+0.00%) |
Jul 09, 2007 | 5.640 | 5.670 | 5.540 | 5.610 | 2,100 | -0.15(-2.60%) |
Jul 06, 2007 | 5.650 | 5.760 | 5.650 | 5.760 | 600 | -0.04(-0.69%) |
Jul 05, 2007 | 6.000 | 6.000 | 5.650 | 5.800 | 1,484 | -0.43(-6.90%) |
Jul 03, 2007 | 6.230 | 6.230 | 6.230 | 6.230 | 100 | +0.36(+6.13%) |