Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.628 | 4.747 | 4.604 | 4.712 | 23,612 | +0.06(+1.28%) |
Sep 27, 2007 | 4.634 | 4.676 | 4.628 | 4.652 | 8,875 | -0.01(-0.13%) |
Sep 26, 2007 | 4.598 | 4.658 | 4.598 | 4.658 | 8,540 | +0.11(+2.36%) |
Sep 25, 2007 | 4.628 | 4.646 | 4.550 | 4.550 | 89,089 | -0.10(-2.06%) |
Sep 24, 2007 | 4.628 | 4.652 | 4.616 | 4.646 | 27,798 | +0.01(+0.18%) |
Sep 21, 2007 | 4.670 | 4.729 | 4.628 | 4.637 | 23,277 | -0.02(-0.44%) |
Sep 20, 2007 | 4.628 | 4.670 | 4.628 | 4.658 | 23,612 | +0.02(+0.39%) |
Sep 19, 2007 | 4.610 | 4.664 | 4.598 | 4.640 | 20,095 | -0.03(-0.64%) |
Sep 18, 2007 | 4.616 | 4.682 | 4.556 | 4.670 | 27,296 | +0.02(+0.39%) |
Sep 17, 2007 | 4.628 | 4.652 | 4.604 | 4.652 | 11,554 | -0.04(-0.76%) |
Sep 14, 2007 | 4.628 | 4.688 | 4.628 | 4.688 | 4,521 | +0.09(+1.95%) |
Sep 13, 2007 | 4.574 | 4.700 | 4.574 | 4.598 | 54,257 | -0.04(-0.90%) |
Sep 12, 2007 | 4.598 | 4.640 | 4.598 | 4.640 | 1,842 | +0.01(+0.26%) |
Sep 11, 2007 | 4.688 | 4.688 | 4.604 | 4.628 | 32,989 | -0.08(-1.77%) |
Sep 10, 2007 | 4.670 | 4.718 | 4.586 | 4.712 | 39,185 | +0.02(+0.51%) |
Sep 07, 2007 | 4.640 | 4.700 | 4.598 | 4.688 | 44,042 | +0.08(+1.82%) |
Sep 06, 2007 | 4.610 | 4.628 | 4.604 | 4.604 | 6,530 | -0.01(-0.26%) |
Sep 05, 2007 | 4.628 | 4.628 | 4.598 | 4.616 | 8,038 | -0.01(-0.21%) |
Sep 04, 2007 | 4.706 | 4.706 | 4.598 | 4.626 | 13,564 | -0.09(-1.95%) |
Aug 31, 2007 | 4.598 | 4.718 | 4.568 | 4.718 | 28,970 | +0.09(+1.94%) |
Aug 30, 2007 | 4.628 | 4.640 | 4.598 | 4.628 | 40,860 | -0.02(-0.51%) |
Aug 29, 2007 | 4.610 | 4.658 | 4.610 | 4.652 | 2,176 | +0.05(+1.04%) |
Aug 28, 2007 | 4.610 | 4.676 | 4.604 | 4.604 | 12,559 | -0.06(-1.28%) |
Aug 27, 2007 | 4.700 | 4.700 | 4.658 | 4.664 | 9,545 | -0.05(-1.14%) |
Aug 24, 2007 | 4.700 | 4.747 | 4.700 | 4.718 | 4,856 | +0.02(+0.51%) |
Aug 23, 2007 | 4.706 | 4.718 | 4.676 | 4.694 | 8,707 | -0.01(-0.13%) |
Aug 22, 2007 | 4.712 | 4.729 | 4.664 | 4.700 | 18,253 | +0.06(+1.29%) |
Aug 21, 2007 | 4.634 | 4.664 | 4.616 | 4.640 | 36,004 | -0.03(-0.64%) |
Aug 20, 2007 | 4.694 | 4.741 | 4.640 | 4.670 | 10,382 | +0.04(+0.77%) |
Aug 17, 2007 | 4.747 | 4.747 | 4.634 | 4.634 | 20,932 | +0.02(+0.44%) |
Aug 16, 2007 | 4.700 | 4.700 | 4.556 | 4.614 | 73,013 | -0.10(-2.20%) |
Aug 15, 2007 | 4.747 | 4.777 | 4.646 | 4.718 | 22,774 | -0.07(-1.50%) |
Aug 14, 2007 | 4.783 | 4.801 | 4.783 | 4.789 | 1,674 | -0.01(-0.25%) |
Aug 13, 2007 | 4.789 | 4.831 | 4.789 | 4.801 | 3,516 | -0.01(-0.12%) |
Aug 10, 2007 | 4.753 | 4.819 | 4.700 | 4.807 | 35,334 | +0.04(+0.88%) |
Aug 09, 2007 | 4.819 | 4.962 | 4.765 | 4.765 | 99,974 | -0.01(-0.13%) |
Aug 08, 2007 | 4.735 | 4.891 | 4.735 | 4.771 | 20,597 | +0.04(+0.76%) |
Aug 07, 2007 | 4.783 | 4.801 | 4.723 | 4.735 | 25,119 | -0.03(-0.63%) |
Aug 06, 2007 | 4.700 | 4.801 | 4.694 | 4.765 | 13,899 | +0.05(+1.01%) |
Aug 03, 2007 | 4.723 | 4.753 | 4.718 | 4.718 | 20,765 | -0.04(-0.75%) |
Aug 02, 2007 | 4.688 | 4.777 | 4.670 | 4.753 | 26,793 | +0.04(+0.76%) |
Aug 01, 2007 | 4.706 | 4.723 | 4.658 | 4.718 | 20,597 | +0.02(+0.38%) |
Jul 31, 2007 | 4.747 | 4.747 | 4.652 | 4.700 | 57,271 | -0.05(-1.01%) |
Jul 30, 2007 | 4.777 | 4.903 | 4.747 | 4.747 | 31,817 | -0.05(-1.00%) |
Jul 27, 2007 | 4.897 | 4.909 | 4.718 | 4.795 | 71,003 | -0.10(-2.07%) |
Jul 26, 2007 | 4.897 | 4.903 | 4.891 | 4.897 | 25,119 | -0.02(-0.36%) |
Jul 25, 2007 | 4.897 | 4.927 | 4.879 | 4.915 | 7,870 | +0.02(+0.37%) |
Jul 24, 2007 | 4.897 | 4.921 | 4.897 | 4.897 | 8,205 | -0.01(-0.24%) |
Jul 23, 2007 | 4.897 | 4.950 | 4.897 | 4.909 | 1,172 | -0.02(-0.36%) |
Jul 20, 2007 | 4.909 | 4.927 | 4.903 | 4.927 | 2,009 | -0.02(-0.36%) |
Jul 19, 2007 | 4.932 | 4.956 | 4.921 | 4.944 | 3,851 | +0.03(+0.61%) |
Jul 18, 2007 | 4.897 | 4.932 | 4.885 | 4.915 | 5,023 | -0.02(-0.36%) |
Jul 17, 2007 | 4.927 | 4.956 | 4.921 | 4.932 | 30,812 | -0.01(-0.12%) |
Jul 16, 2007 | 4.921 | 4.944 | 4.921 | 4.938 | 15,071 | +0.01(+0.12%) |
Jul 13, 2007 | 4.932 | 4.950 | 4.932 | 4.932 | 5,358 | +0.00(+0.00%) |
Jul 12, 2007 | 4.932 | 4.932 | 4.932 | 4.932 | 1,004 | -0.02(-0.36%) |
Jul 11, 2007 | 4.950 | 4.950 | 4.921 | 4.950 | 4,019 | +0.01(+0.12%) |
Jul 10, 2007 | 4.980 | 4.980 | 4.927 | 4.944 | 7,535 | -0.02(-0.36%) |
Jul 09, 2007 | 4.980 | 4.986 | 4.927 | 4.962 | 3,349 | +0.01(+0.12%) |
Jul 06, 2007 | 4.927 | 4.956 | 4.897 | 4.956 | 5,191 | +0.01(+0.24%) |
Jul 05, 2007 | 4.932 | 4.956 | 4.932 | 4.944 | 6,530 | -0.01(-0.24%) |
Jul 03, 2007 | 4.891 | 4.956 | 4.891 | 4.956 | 3,684 | +0.01(+0.24%) |