Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.710 | 4.729 | 4.704 | 4.707 | 210,250 | -0.02(-0.40%) |
Sep 27, 2007 | 4.726 | 4.736 | 4.704 | 4.726 | 286,791 | +0.02(+0.33%) |
Sep 26, 2007 | 4.710 | 4.739 | 4.704 | 4.710 | 202,945 | +0.01(+0.27%) |
Sep 25, 2007 | 4.691 | 4.704 | 4.669 | 4.698 | 262,654 | -0.02(-0.40%) |
Sep 24, 2007 | 4.739 | 4.745 | 4.707 | 4.717 | 139,426 | -0.03(-0.53%) |
Sep 21, 2007 | 4.726 | 4.745 | 4.710 | 4.742 | 262,972 | +0.04(+0.94%) |
Sep 20, 2007 | 4.739 | 4.739 | 4.688 | 4.698 | 189,289 | -0.04(-0.86%) |
Sep 19, 2007 | 4.761 | 4.780 | 4.720 | 4.739 | 334,114 | +0.02(+0.44%) |
Sep 18, 2007 | 4.619 | 4.723 | 4.619 | 4.718 | 453,849 | +0.12(+2.56%) |
Sep 17, 2007 | 4.603 | 4.616 | 4.584 | 4.600 | 241,692 | -0.00(-0.07%) |
Sep 14, 2007 | 4.581 | 4.616 | 4.575 | 4.603 | 160,069 | -0.01(-0.14%) |
Sep 13, 2007 | 4.603 | 4.638 | 4.603 | 4.610 | 193,100 | +0.01(+0.27%) |
Sep 12, 2007 | 4.566 | 4.610 | 4.566 | 4.597 | 113,700 | +0.02(+0.34%) |
Sep 11, 2007 | 4.540 | 4.644 | 4.540 | 4.581 | 295,684 | +0.05(+1.04%) |
Sep 10, 2007 | 4.569 | 4.581 | 4.496 | 4.534 | 347,135 | -0.02(-0.35%) |
Sep 07, 2007 | 4.591 | 4.591 | 4.543 | 4.550 | 363,333 | -0.09(-1.83%) |
Sep 06, 2007 | 4.619 | 4.644 | 4.603 | 4.635 | 161,657 | +0.01(+0.27%) |
Sep 05, 2007 | 4.616 | 4.622 | 4.588 | 4.622 | 302,354 | -0.02(-0.41%) |
Sep 04, 2007 | 4.603 | 4.723 | 4.594 | 4.641 | 588,828 | +0.04(+0.89%) |
Aug 31, 2007 | 4.673 | 4.673 | 4.578 | 4.600 | 496,724 | -0.11(-2.27%) |
Aug 30, 2007 | 4.499 | 4.707 | 4.499 | 4.707 | 1,484,458 | +0.17(+3.75%) |
Aug 29, 2007 | 4.487 | 4.537 | 4.471 | 4.537 | 321,410 | +0.09(+1.98%) |
Aug 28, 2007 | 4.503 | 4.512 | 4.449 | 4.449 | 401,445 | -0.06(-1.40%) |
Aug 27, 2007 | 4.515 | 4.575 | 4.509 | 4.512 | 326,491 | -0.05(-1.17%) |
Aug 24, 2007 | 4.534 | 4.575 | 4.528 | 4.566 | 454,484 | +0.03(+0.76%) |
Aug 23, 2007 | 4.562 | 4.575 | 4.531 | 4.531 | 178,808 | -0.01(-0.21%) |
Aug 22, 2007 | 4.518 | 4.550 | 4.487 | 4.540 | 246,139 | +0.05(+1.19%) |
Aug 21, 2007 | 4.487 | 4.518 | 4.471 | 4.487 | 316,646 | -0.01(-0.28%) |
Aug 20, 2007 | 4.506 | 4.518 | 4.462 | 4.499 | 309,341 | +0.02(+0.49%) |
Aug 17, 2007 | 4.389 | 4.480 | 4.320 | 4.477 | 906,110 | +0.14(+3.27%) |
Aug 16, 2007 | 4.345 | 4.386 | 4.282 | 4.336 | 923,260 | -0.07(-1.64%) |
Aug 15, 2007 | 4.465 | 4.515 | 4.408 | 4.408 | 462,106 | -0.08(-1.82%) |
Aug 14, 2007 | 4.569 | 4.572 | 4.480 | 4.490 | 466,553 | -0.09(-1.86%) |
Aug 13, 2007 | 4.616 | 4.616 | 4.575 | 4.575 | 119,099 | -0.01(-0.14%) |
Aug 10, 2007 | 4.509 | 4.597 | 4.499 | 4.581 | 297,590 | -0.01(-0.21%) |
Aug 09, 2007 | 4.616 | 4.660 | 4.584 | 4.591 | 311,247 | -0.08(-1.69%) |
Aug 08, 2007 | 4.635 | 4.710 | 4.625 | 4.669 | 166,104 | +0.04(+0.95%) |
Aug 07, 2007 | 4.566 | 4.657 | 4.562 | 4.625 | 182,937 | +0.01(+0.27%) |
Aug 06, 2007 | 4.484 | 4.613 | 4.424 | 4.613 | 337,290 | +0.08(+1.67%) |
Aug 03, 2007 | 4.572 | 4.619 | 4.534 | 4.537 | 173,091 | -0.08(-1.77%) |
Aug 02, 2007 | 4.591 | 4.619 | 4.569 | 4.619 | 189,924 | +0.03(+0.75%) |
Aug 01, 2007 | 4.540 | 4.584 | 4.509 | 4.584 | 343,324 | +0.02(+0.41%) |
Jul 31, 2007 | 4.644 | 4.660 | 4.566 | 4.566 | 331,255 | -0.05(-1.09%) |
Jul 30, 2007 | 4.575 | 4.619 | 4.518 | 4.616 | 314,105 | +0.06(+1.31%) |
Jul 27, 2007 | 4.613 | 4.632 | 4.525 | 4.556 | 653,301 | -0.08(-1.63%) |
Jul 26, 2007 | 4.701 | 4.704 | 4.578 | 4.632 | 449,720 | -0.10(-2.06%) |
Jul 25, 2007 | 4.732 | 4.761 | 4.707 | 4.729 | 264,242 | +0.01(+0.27%) |
Jul 24, 2007 | 4.792 | 4.802 | 4.704 | 4.717 | 221,684 | -0.11(-2.22%) |
Jul 23, 2007 | 4.817 | 4.836 | 4.798 | 4.824 | 113,065 | +0.04(+0.79%) |
Jul 20, 2007 | 4.808 | 4.821 | 4.773 | 4.786 | 162,928 | -0.04(-0.91%) |
Jul 19, 2007 | 4.824 | 4.849 | 4.817 | 4.830 | 144,825 | +0.02(+0.39%) |
Jul 18, 2007 | 4.814 | 4.824 | 4.780 | 4.811 | 139,426 | -0.02(-0.46%) |
Jul 17, 2007 | 4.827 | 4.846 | 4.817 | 4.833 | 148,636 | -0.01(-0.13%) |
Jul 16, 2007 | 4.821 | 4.849 | 4.821 | 4.839 | 235,658 | -0.00(-0.07%) |
Jul 13, 2007 | 4.814 | 4.843 | 4.808 | 4.843 | 391,917 | +0.03(+0.59%) |
Jul 12, 2007 | 4.748 | 4.814 | 4.748 | 4.814 | 228,353 | +0.08(+1.66%) |
Jul 11, 2007 | 4.723 | 4.767 | 4.717 | 4.736 | 187,701 | -0.01(-0.20%) |
Jul 10, 2007 | 4.767 | 4.786 | 4.732 | 4.745 | 216,602 | -0.05(-1.12%) |
Jul 09, 2007 | 4.780 | 4.798 | 4.773 | 4.798 | 147,683 | +0.03(+0.66%) |
Jul 06, 2007 | 4.742 | 4.767 | 4.739 | 4.767 | 162,610 | +0.03(+0.60%) |
Jul 05, 2007 | 4.736 | 4.745 | 4.729 | 4.739 | 169,915 | +0.01(+0.13%) |
Jul 03, 2007 | 4.754 | 4.764 | 4.729 | 4.732 | 90,833 | +0.00(+0.07%) |