Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.881 | 4.903 | 4.770 | 4.784 | 1,204,987 | -0.09(-1.91%) |
Sep 27, 2007 | 4.888 | 4.899 | 4.845 | 4.878 | 549,316 | +0.01(+0.15%) |
Sep 26, 2007 | 4.892 | 4.892 | 4.781 | 4.870 | 1,442,477 | +0.03(+0.59%) |
Sep 25, 2007 | 4.878 | 4.906 | 4.766 | 4.842 | 962,765 | -0.08(-1.53%) |
Sep 24, 2007 | 4.903 | 4.935 | 4.860 | 4.917 | 678,779 | +0.00(+0.07%) |
Sep 21, 2007 | 4.982 | 4.982 | 4.878 | 4.913 | 1,364,520 | +0.04(+0.74%) |
Sep 20, 2007 | 4.953 | 4.978 | 4.791 | 4.878 | 820,772 | -0.10(-1.95%) |
Sep 19, 2007 | 4.849 | 4.985 | 4.781 | 4.975 | 1,824,743 | +0.09(+1.91%) |
Sep 18, 2007 | 4.745 | 4.931 | 4.745 | 4.881 | 1,837,271 | -0.01(-0.15%) |
Sep 17, 2007 | 4.849 | 4.899 | 4.820 | 4.888 | 1,243,130 | +0.01(+0.22%) |
Sep 14, 2007 | 4.831 | 4.957 | 4.781 | 4.878 | 1,421,038 | -0.01(-0.15%) |
Sep 13, 2007 | 4.817 | 4.939 | 4.773 | 4.885 | 778,174 | +0.09(+1.95%) |
Sep 12, 2007 | 4.759 | 4.817 | 4.712 | 4.791 | 1,228,374 | -0.05(-1.04%) |
Sep 11, 2007 | 4.831 | 4.881 | 4.817 | 4.842 | 1,132,042 | +0.05(+1.13%) |
Sep 10, 2007 | 4.838 | 4.874 | 4.759 | 4.788 | 1,012,044 | -0.03(-0.60%) |
Sep 07, 2007 | 4.791 | 4.842 | 4.759 | 4.817 | 684,905 | -0.04(-0.74%) |
Sep 06, 2007 | 4.881 | 4.892 | 4.824 | 4.852 | 711,911 | +0.00(+0.07%) |
Sep 05, 2007 | 4.838 | 4.881 | 4.770 | 4.849 | 792,095 | +0.00(+0.07%) |
Sep 04, 2007 | 4.817 | 4.896 | 4.766 | 4.845 | 790,425 | +0.01(+0.15%) |
Aug 31, 2007 | 4.737 | 4.849 | 4.737 | 4.838 | 869,217 | +0.12(+2.59%) |
Aug 30, 2007 | 4.669 | 4.788 | 4.648 | 4.716 | 668,756 | +0.02(+0.46%) |
Aug 29, 2007 | 4.522 | 4.716 | 4.522 | 4.694 | 775,947 | +0.20(+4.56%) |
Aug 28, 2007 | 4.612 | 4.590 | 4.465 | 4.490 | 1,585,861 | -0.12(-2.65%) |
Aug 27, 2007 | 4.587 | 4.698 | 4.579 | 4.612 | 659,012 | +0.01(+0.16%) |
Aug 24, 2007 | 4.687 | 4.698 | 4.579 | 4.605 | 1,161,833 | -0.08(-1.76%) |
Aug 23, 2007 | 4.759 | 4.781 | 4.655 | 4.687 | 1,247,306 | -0.08(-1.66%) |
Aug 22, 2007 | 4.831 | 4.831 | 4.705 | 4.766 | 1,911,052 | -0.01(-0.30%) |
Aug 21, 2007 | 4.676 | 4.820 | 4.669 | 4.781 | 2,399,952 | +0.10(+2.23%) |
Aug 20, 2007 | 4.615 | 4.720 | 4.544 | 4.676 | 1,653,795 | +0.08(+1.64%) |
Aug 17, 2007 | 4.443 | 4.666 | 4.443 | 4.601 | 1,617,044 | +0.16(+3.56%) |
Aug 16, 2007 | 4.192 | 4.468 | 4.166 | 4.443 | 2,590,110 | +0.22(+5.19%) |
Aug 15, 2007 | 4.166 | 4.378 | 4.116 | 4.224 | 1,434,124 | +0.00(+0.09%) |
Aug 14, 2007 | 4.328 | 4.666 | 4.210 | 4.220 | 1,298,814 | -0.10(-2.41%) |
Aug 13, 2007 | 4.465 | 4.518 | 4.317 | 4.324 | 1,477,000 | -0.04(-0.91%) |
Aug 10, 2007 | 4.482 | 4.554 | 4.281 | 4.364 | 3,007,735 | -0.12(-2.72%) |
Aug 09, 2007 | 4.400 | 4.687 | 4.400 | 4.486 | 4,044,002 | +0.14(+3.14%) |
Aug 08, 2007 | 4.256 | 4.447 | 4.220 | 4.350 | 2,577,582 | +0.17(+3.95%) |
Aug 07, 2007 | 4.145 | 4.267 | 4.041 | 4.184 | 2,337,308 | +0.06(+1.39%) |
Aug 06, 2007 | 4.220 | 4.220 | 3.901 | 4.127 | 2,328,677 | +0.08(+1.86%) |
Aug 03, 2007 | 4.030 | 4.199 | 4.012 | 4.051 | 1,897,966 | -0.15(-3.51%) |
Aug 02, 2007 | 4.130 | 4.235 | 4.116 | 4.199 | 1,964,230 | +0.13(+3.18%) |
Aug 01, 2007 | 4.019 | 4.098 | 3.901 | 4.069 | 1,934,717 | +0.05(+1.16%) |
Jul 31, 2007 | 4.026 | 4.141 | 4.012 | 4.023 | 2,207,009 | -0.00(-0.09%) |
Jul 30, 2007 | 4.019 | 4.091 | 3.958 | 4.026 | 2,385,474 | -0.01(-0.27%) |
Jul 27, 2007 | 4.095 | 4.145 | 3.987 | 4.037 | 1,980,656 | -0.09(-2.18%) |
Jul 26, 2007 | 4.148 | 4.172 | 4.023 | 4.127 | 3,244,946 | -0.04(-0.95%) |
Jul 25, 2007 | 4.454 | 4.454 | 4.138 | 4.166 | 3,224,344 | +0.01(+0.17%) |
Jul 24, 2007 | 4.289 | 4.310 | 4.130 | 4.159 | 3,004,116 | -0.20(-4.69%) |
Jul 23, 2007 | 4.493 | 4.504 | 4.353 | 4.364 | 1,394,310 | -0.13(-2.80%) |
Jul 20, 2007 | 4.576 | 4.587 | 4.486 | 4.490 | 1,682,750 | -0.10(-2.11%) |
Jul 19, 2007 | 4.554 | 4.612 | 4.536 | 4.587 | 1,224,476 | +0.05(+1.19%) |
Jul 18, 2007 | 4.551 | 4.587 | 4.457 | 4.533 | 2,413,037 | -0.06(-1.25%) |
Jul 17, 2007 | 4.669 | 4.669 | 4.583 | 4.590 | 2,409,696 | -0.07(-1.46%) |
Jul 16, 2007 | 4.709 | 4.739 | 4.658 | 4.658 | 1,609,248 | -0.07(-1.52%) |
Jul 13, 2007 | 4.777 | 4.795 | 4.698 | 4.730 | 1,358,133 | -0.05(-0.98%) |
Jul 12, 2007 | 4.809 | 4.827 | 4.755 | 4.777 | 1,513,194 | +0.01(+0.30%) |
Jul 11, 2007 | 4.766 | 4.802 | 4.712 | 4.763 | 1,370,088 | -0.01(-0.30%) |
Jul 10, 2007 | 4.885 | 4.885 | 4.755 | 4.777 | 1,493,427 | -0.13(-2.71%) |
Jul 09, 2007 | 4.921 | 4.939 | 4.845 | 4.910 | 1,085,546 | -0.02(-0.36%) |
Jul 06, 2007 | 4.924 | 4.959 | 4.863 | 4.928 | 768,430 | +0.01(+0.22%) |
Jul 05, 2007 | 4.885 | 4.921 | 4.860 | 4.917 | 656,506 | +0.04(+0.74%) |
Jul 03, 2007 | 4.867 | 4.881 | 4.820 | 4.881 | 273,405 | +0.01(+0.30%) |