Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.200 | 4.499 | 4.000 | 4.000 | 87,947 | -0.49(-10.99%) |
Sep 27, 2007 | 4.500 | 4.799 | 4.100 | 4.494 | 57,393 | -0.01(-0.13%) |
Sep 26, 2007 | 4.600 | 5.000 | 4.420 | 4.500 | 45,621 | -0.19(-4.05%) |
Sep 25, 2007 | 4.700 | 5.000 | 4.600 | 4.690 | 37,046 | +0.04(+0.86%) |
Sep 24, 2007 | 4.700 | 4.990 | 4.500 | 4.650 | 65,100 | -0.05(-1.06%) |
Sep 21, 2007 | 4.800 | 4.950 | 4.700 | 4.700 | 31,483 | -0.20(-4.08%) |
Sep 20, 2007 | 4.899 | 4.988 | 4.713 | 4.900 | 46,838 | +0.15(+3.16%) |
Sep 19, 2007 | 4.900 | 5.000 | 4.750 | 4.750 | 59,108 | -0.13(-2.74%) |
Sep 18, 2007 | 4.900 | 5.100 | 4.705 | 4.884 | 42,966 | -0.21(-4.05%) |
Sep 17, 2007 | 5.100 | 5.300 | 4.900 | 5.090 | 40,540 | -0.11(-2.12%) |
Sep 14, 2007 | 5.490 | 5.490 | 5.100 | 5.200 | 38,593 | -0.10(-1.85%) |
Sep 13, 2007 | 5.300 | 5.490 | 5.000 | 5.298 | 29,350 | -0.00(-0.04%) |
Sep 12, 2007 | 5.500 | 5.500 | 5.200 | 5.300 | 37,563 | -0.09(-1.63%) |
Sep 11, 2007 | 5.394 | 5.500 | 5.300 | 5.388 | 26,515 | +0.19(+3.62%) |
Sep 10, 2007 | 5.400 | 5.500 | 5.150 | 5.200 | 33,170 | -0.10(-1.89%) |
Sep 07, 2007 | 5.300 | 5.797 | 5.100 | 5.300 | 36,115 | +0.00(+0.00%) |
Sep 06, 2007 | 5.700 | 5.700 | 5.300 | 5.300 | 29,292 | -0.33(-5.86%) |
Sep 05, 2007 | 5.900 | 5.900 | 5.201 | 5.630 | 76,482 | -0.07(-1.25%) |
Sep 04, 2007 | 5.500 | 6.500 | 5.400 | 5.701 | 247,406 | +0.60(+11.78%) |
Aug 31, 2007 | 4.700 | 5.200 | 4.550 | 5.100 | 77,814 | +0.40(+8.51%) |
Aug 30, 2007 | 4.600 | 4.800 | 4.500 | 4.700 | 33,730 | -0.10(-2.08%) |
Aug 29, 2007 | 4.900 | 4.900 | 4.700 | 4.800 | 19,844 | +0.00(+0.02%) |
Aug 28, 2007 | 4.800 | 4.900 | 4.212 | 4.799 | 41,024 | +0.20(+4.33%) |
Aug 27, 2007 | 4.500 | 4.800 | 4.500 | 4.600 | 44,221 | +0.10(+2.22%) |
Aug 24, 2007 | 4.325 | 4.800 | 4.200 | 4.500 | 88,171 | +0.20(+4.65%) |
Aug 23, 2007 | 4.100 | 4.500 | 4.000 | 4.300 | 51,825 | +0.20(+4.88%) |
Aug 22, 2007 | 3.900 | 4.100 | 3.810 | 4.100 | 18,805 | +0.20(+5.13%) |
Aug 21, 2007 | 3.800 | 3.900 | 3.800 | 3.900 | 8,386 | +0.10(+2.63%) |
Aug 20, 2007 | 3.600 | 4.000 | 3.600 | 3.800 | 15,735 | +0.00(+0.00%) |
Aug 17, 2007 | 3.600 | 3.900 | 3.512 | 3.800 | 26,092 | +0.25(+7.01%) |
Aug 16, 2007 | 3.600 | 3.900 | 3.500 | 3.551 | 47,768 | -0.35(-8.95%) |
Aug 15, 2007 | 3.836 | 4.000 | 3.750 | 3.900 | 11,626 | -0.10(-2.50%) |
Aug 14, 2007 | 3.900 | 4.100 | 3.900 | 4.000 | 9,739 | +0.00(+0.00%) |
Aug 13, 2007 | 4.000 | 4.090 | 3.900 | 4.000 | 12,788 | +0.01(+0.25%) |
Aug 10, 2007 | 4.200 | 4.200 | 3.900 | 3.990 | 33,839 | -0.15(-3.62%) |
Aug 09, 2007 | 4.000 | 4.200 | 4.000 | 4.140 | 22,867 | +0.14(+3.50%) |
Aug 08, 2007 | 4.000 | 4.300 | 4.000 | 4.000 | 27,008 | -0.04(-0.87%) |
Aug 07, 2007 | 3.700 | 4.200 | 3.600 | 4.035 | 82,038 | +0.14(+3.49%) |
Aug 06, 2007 | 3.900 | 4.100 | 3.700 | 3.899 | 75,933 | -0.00(-0.03%) |
Aug 03, 2007 | 4.123 | 4.450 | 3.900 | 3.900 | 79,732 | -0.50(-11.36%) |
Aug 02, 2007 | 4.900 | 4.900 | 4.200 | 4.400 | 53,176 | +0.00(+0.00%) |
Aug 01, 2007 | 4.800 | 4.906 | 4.400 | 4.400 | 56,852 | -0.40(-8.33%) |
Jul 31, 2007 | 4.790 | 4.810 | 4.308 | 4.800 | 60,102 | +0.10(+2.13%) |
Jul 30, 2007 | 4.600 | 4.800 | 4.600 | 4.700 | 32,287 | +0.01(+0.21%) |
Jul 27, 2007 | 4.750 | 4.891 | 4.200 | 4.690 | 78,400 | -0.11(-2.29%) |
Jul 26, 2007 | 5.012 | 5.100 | 4.700 | 4.800 | 88,202 | -0.28(-5.46%) |
Jul 25, 2007 | 5.150 | 5.298 | 5.000 | 5.077 | 55,792 | -0.19(-3.64%) |
Jul 24, 2007 | 5.307 | 5.360 | 5.200 | 5.269 | 36,861 | -0.10(-1.88%) |
Jul 23, 2007 | 5.300 | 5.395 | 5.100 | 5.370 | 21,832 | +0.07(+1.34%) |
Jul 20, 2007 | 5.300 | 5.304 | 5.200 | 5.299 | 25,035 | +0.05(+0.93%) |
Jul 19, 2007 | 5.300 | 5.350 | 5.234 | 5.250 | 21,731 | -0.05(-0.94%) |
Jul 18, 2007 | 5.300 | 5.300 | 5.203 | 5.300 | 53,719 | +0.00(+0.00%) |
Jul 17, 2007 | 5.300 | 5.350 | 5.214 | 5.300 | 26,964 | +0.00(+0.02%) |
Jul 16, 2007 | 5.400 | 5.400 | 5.200 | 5.299 | 57,254 | -0.05(-0.95%) |
Jul 13, 2007 | 5.100 | 5.396 | 5.100 | 5.350 | 27,379 | +0.25(+4.90%) |
Jul 12, 2007 | 5.300 | 5.448 | 5.100 | 5.100 | 85,987 | -0.20(-3.76%) |
Jul 11, 2007 | 5.500 | 5.523 | 5.200 | 5.299 | 71,558 | -0.20(-3.67%) |
Jul 10, 2007 | 5.510 | 5.750 | 5.500 | 5.501 | 31,513 | -0.05(-0.88%) |
Jul 09, 2007 | 5.700 | 5.995 | 5.514 | 5.550 | 58,214 | -0.24(-4.15%) |
Jul 06, 2007 | 5.790 | 5.790 | 5.512 | 5.790 | 33,100 | +0.09(+1.65%) |
Jul 05, 2007 | 5.600 | 5.800 | 5.529 | 5.696 | 33,827 | -0.00(-0.07%) |
Jul 03, 2007 | 5.710 | 5.800 | 5.600 | 5.700 | 13,804 | -0.01(-0.18%) |