Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 3.530 | 3.559 | 3.482 | 3.504 | 2,137,550 | -0.04(-0.99%) |
Sep 27, 2007 | 3.597 | 3.622 | 3.539 | 3.539 | 2,151,533 | -0.04(-0.98%) |
Sep 26, 2007 | 3.567 | 3.605 | 3.561 | 3.574 | 1,692,576 | +0.02(+0.45%) |
Sep 25, 2007 | 3.583 | 3.640 | 3.495 | 3.558 | 2,298,814 | -0.05(-1.38%) |
Sep 24, 2007 | 3.634 | 3.679 | 3.596 | 3.608 | 3,199,960 | -0.02(-0.56%) |
Sep 21, 2007 | 3.685 | 3.747 | 3.624 | 3.628 | 3,026,192 | -0.02(-0.60%) |
Sep 20, 2007 | 3.880 | 3.904 | 3.643 | 3.650 | 5,487,480 | -0.25(-6.44%) |
Sep 19, 2007 | 4.040 | 4.135 | 3.890 | 3.901 | 3,549,687 | -0.10(-2.56%) |
Sep 18, 2007 | 3.969 | 4.051 | 3.904 | 4.004 | 3,603,211 | +0.06(+1.41%) |
Sep 17, 2007 | 3.836 | 3.976 | 3.834 | 3.948 | 3,279,897 | +0.09(+2.39%) |
Sep 14, 2007 | 3.713 | 3.858 | 3.700 | 3.856 | 2,469,736 | +0.10(+2.61%) |
Sep 13, 2007 | 3.766 | 3.831 | 3.692 | 3.758 | 1,506,569 | +0.00(+0.08%) |
Sep 12, 2007 | 3.847 | 3.869 | 3.741 | 3.755 | 1,096,560 | -0.11(-2.76%) |
Sep 11, 2007 | 3.828 | 3.922 | 3.805 | 3.862 | 1,551,152 | +0.05(+1.23%) |
Sep 10, 2007 | 3.964 | 3.996 | 3.716 | 3.815 | 4,140,627 | -0.14(-3.48%) |
Sep 07, 2007 | 3.985 | 4.068 | 3.916 | 3.953 | 1,662,948 | -0.10(-2.35%) |
Sep 06, 2007 | 4.068 | 4.103 | 3.999 | 4.048 | 1,067,992 | -0.01(-0.18%) |
Sep 05, 2007 | 4.156 | 4.194 | 4.036 | 4.055 | 2,513,957 | -0.13(-3.18%) |
Sep 04, 2007 | 4.200 | 4.265 | 4.151 | 4.188 | 1,199,237 | -0.02(-0.52%) |
Aug 31, 2007 | 4.197 | 4.238 | 4.146 | 4.210 | 810,284 | +0.09(+2.09%) |
Aug 30, 2007 | 4.159 | 4.211 | 4.109 | 4.124 | 1,223,153 | -0.08(-1.98%) |
Aug 29, 2007 | 4.125 | 4.225 | 4.081 | 4.207 | 1,084,944 | +0.11(+2.79%) |
Aug 28, 2007 | 4.128 | 4.146 | 4.083 | 4.093 | 2,012,592 | -0.07(-1.69%) |
Aug 27, 2007 | 4.206 | 4.214 | 4.134 | 4.163 | 2,113,737 | -0.07(-1.73%) |
Aug 24, 2007 | 4.170 | 4.280 | 4.125 | 4.236 | 2,294,018 | +0.06(+1.47%) |
Aug 23, 2007 | 4.334 | 4.334 | 4.166 | 4.175 | 2,907,445 | -0.12(-2.82%) |
Aug 22, 2007 | 4.260 | 4.349 | 4.248 | 4.296 | 976,343 | +0.08(+2.01%) |
Aug 21, 2007 | 4.280 | 4.303 | 4.153 | 4.211 | 980,386 | -0.07(-1.64%) |
Aug 20, 2007 | 4.206 | 4.309 | 4.169 | 4.282 | 980,509 | +0.10(+2.45%) |
Aug 17, 2007 | 4.210 | 4.352 | 4.080 | 4.179 | 3,540,581 | +0.13(+3.25%) |
Aug 16, 2007 | 3.923 | 4.111 | 3.843 | 4.048 | 3,713,228 | +0.13(+3.28%) |
Aug 15, 2007 | 3.998 | 4.163 | 3.910 | 3.919 | 2,649,423 | -0.08(-1.94%) |
Aug 14, 2007 | 4.173 | 4.219 | 3.989 | 3.996 | 1,151,890 | -0.17(-4.07%) |
Aug 13, 2007 | 4.337 | 4.416 | 4.135 | 4.166 | 2,236,800 | -0.16(-3.65%) |
Aug 10, 2007 | 4.299 | 4.419 | 4.241 | 4.324 | 4,031,698 | +0.00(+0.10%) |
Aug 09, 2007 | 4.360 | 4.425 | 4.255 | 4.320 | 5,119,447 | -0.12(-2.60%) |
Aug 08, 2007 | 4.303 | 4.545 | 4.241 | 4.435 | 6,210,979 | +0.18(+4.15%) |
Aug 07, 2007 | 4.200 | 4.268 | 4.141 | 4.258 | 2,317,681 | +0.02(+0.48%) |
Aug 06, 2007 | 4.124 | 4.252 | 4.051 | 4.238 | 3,666,203 | +0.12(+2.87%) |
Aug 03, 2007 | 4.159 | 4.299 | 4.099 | 4.119 | 5,653,491 | -0.18(-4.25%) |
Aug 02, 2007 | 4.255 | 4.401 | 4.208 | 4.302 | 4,185,990 | +0.06(+1.45%) |
Aug 01, 2007 | 4.200 | 4.277 | 4.099 | 4.241 | 4,051,379 | +0.02(+0.52%) |
Jul 31, 2007 | 4.264 | 4.320 | 4.144 | 4.219 | 4,276,579 | +0.00(+0.07%) |
Jul 30, 2007 | 4.163 | 4.268 | 4.146 | 4.216 | 2,867,507 | +0.06(+1.37%) |
Jul 27, 2007 | 4.168 | 4.298 | 4.105 | 4.159 | 6,209,467 | +0.06(+1.43%) |
Jul 26, 2007 | 4.005 | 4.147 | 3.934 | 4.100 | 8,582,814 | +0.08(+2.00%) |
Jul 25, 2007 | 3.986 | 4.131 | 3.926 | 4.020 | 3,418,948 | +0.05(+1.36%) |
Jul 24, 2007 | 4.165 | 4.166 | 3.925 | 3.966 | 8,010,344 | -0.21(-5.14%) |
Jul 23, 2007 | 4.412 | 4.412 | 4.084 | 4.181 | 8,264,543 | -0.30(-6.72%) |
Jul 20, 2007 | 4.593 | 4.605 | 4.398 | 4.482 | 1,638,580 | -0.12(-2.70%) |
Jul 19, 2007 | 4.627 | 4.670 | 4.564 | 4.606 | 1,818,561 | +0.00(+0.10%) |
Jul 18, 2007 | 4.580 | 4.659 | 4.511 | 4.602 | 1,335,120 | -0.01(-0.28%) |
Jul 17, 2007 | 4.678 | 4.679 | 4.545 | 4.615 | 2,353,207 | -0.05(-1.00%) |
Jul 16, 2007 | 4.739 | 4.761 | 4.644 | 4.662 | 4,926,489 | +0.06(+1.21%) |
Jul 13, 2007 | 4.591 | 4.625 | 4.542 | 4.606 | 765,222 | -0.01(-0.13%) |
Jul 12, 2007 | 4.561 | 4.627 | 4.543 | 4.612 | 1,568,371 | +0.08(+1.77%) |
Jul 11, 2007 | 4.431 | 4.537 | 4.431 | 4.531 | 3,010,786 | +0.09(+2.04%) |
Jul 10, 2007 | 4.568 | 4.568 | 4.429 | 4.441 | 1,267,455 | -0.13(-2.75%) |
Jul 09, 2007 | 4.562 | 4.600 | 4.537 | 4.567 | 1,986,022 | +0.01(+0.19%) |
Jul 06, 2007 | 4.498 | 4.599 | 4.474 | 4.558 | 1,154,914 | +0.05(+1.14%) |
Jul 05, 2007 | 4.514 | 4.583 | 4.461 | 4.507 | 1,417,916 | -0.04(-0.77%) |
Jul 03, 2007 | 4.502 | 4.605 | 4.483 | 4.542 | 1,085,190 | +0.05(+1.01%) |