Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.018 | 4.026 | 3.886 | 3.902 | 418,589 | -0.11(-2.71%) |
Sep 27, 2007 | 4.034 | 4.103 | 3.910 | 4.010 | 1,045,892 | +0.13(+3.42%) |
Sep 26, 2007 | 3.545 | 3.886 | 3.545 | 3.878 | 599,844 | +0.31(+8.67%) |
Sep 25, 2007 | 3.607 | 3.646 | 3.529 | 3.568 | 121,051 | -0.07(-1.92%) |
Sep 24, 2007 | 3.685 | 3.716 | 3.630 | 3.638 | 155,472 | -0.07(-1.88%) |
Sep 21, 2007 | 3.607 | 3.716 | 3.568 | 3.708 | 236,302 | +0.08(+2.08%) |
Sep 20, 2007 | 3.708 | 3.708 | 3.584 | 3.632 | 198,401 | -0.05(-1.42%) |
Sep 19, 2007 | 3.607 | 3.700 | 3.568 | 3.685 | 292,638 | +0.10(+2.81%) |
Sep 18, 2007 | 3.483 | 3.584 | 3.475 | 3.584 | 252,803 | +0.09(+2.44%) |
Sep 17, 2007 | 3.460 | 3.506 | 3.390 | 3.498 | 186,283 | -0.01(-0.22%) |
Sep 14, 2007 | 3.452 | 3.545 | 3.436 | 3.506 | 162,949 | +0.01(+0.22%) |
Sep 13, 2007 | 3.491 | 3.529 | 3.436 | 3.498 | 145,674 | +0.02(+0.45%) |
Sep 12, 2007 | 3.336 | 3.529 | 3.336 | 3.483 | 300,115 | +0.11(+3.22%) |
Sep 11, 2007 | 3.413 | 3.413 | 3.281 | 3.374 | 102,616 | -0.01(-0.23%) |
Sep 10, 2007 | 3.413 | 3.460 | 3.367 | 3.382 | 123,630 | -0.04(-1.19%) |
Sep 07, 2007 | 3.413 | 3.444 | 3.304 | 3.423 | 275,750 | -0.01(-0.17%) |
Sep 06, 2007 | 3.359 | 3.521 | 3.304 | 3.429 | 730,951 | +0.30(+9.68%) |
Sep 05, 2007 | 3.173 | 3.180 | 3.087 | 3.126 | 110,222 | -0.05(-1.71%) |
Sep 04, 2007 | 3.103 | 3.196 | 3.080 | 3.180 | 148,252 | +0.07(+2.24%) |
Aug 31, 2007 | 3.056 | 3.126 | 3.017 | 3.111 | 283,227 | +0.05(+1.78%) |
Aug 30, 2007 | 3.072 | 3.072 | 2.986 | 3.056 | 160,113 | -0.02(-0.51%) |
Aug 29, 2007 | 3.111 | 3.111 | 2.955 | 3.072 | 241,716 | -0.02(-0.75%) |
Aug 28, 2007 | 3.188 | 3.211 | 3.095 | 3.095 | 91,143 | -0.09(-2.92%) |
Aug 27, 2007 | 3.235 | 3.235 | 3.142 | 3.188 | 150,831 | -0.02(-0.48%) |
Aug 24, 2007 | 3.180 | 3.281 | 3.049 | 3.204 | 162,691 | +0.05(+1.47%) |
Aug 23, 2007 | 3.056 | 3.173 | 3.056 | 3.157 | 264,148 | +0.14(+4.63%) |
Aug 22, 2007 | 3.025 | 3.025 | 2.963 | 3.017 | 313,909 | +0.02(+0.78%) |
Aug 21, 2007 | 2.909 | 3.033 | 2.909 | 2.994 | 365,991 | +0.06(+2.12%) |
Aug 20, 2007 | 3.025 | 3.064 | 2.901 | 2.932 | 197,498 | -0.08(-2.58%) |
Aug 17, 2007 | 2.940 | 3.010 | 2.754 | 3.010 | 379,140 | +0.14(+4.87%) |
Aug 16, 2007 | 2.831 | 2.893 | 2.676 | 2.870 | 570,709 | +0.04(+1.34%) |
Aug 15, 2007 | 2.800 | 2.948 | 2.793 | 2.832 | 295,603 | +0.00(+0.03%) |
Aug 14, 2007 | 2.909 | 2.909 | 2.785 | 2.831 | 307,592 | -0.04(-1.35%) |
Aug 13, 2007 | 2.948 | 3.010 | 2.816 | 2.870 | 590,949 | -0.03(-1.07%) |
Aug 10, 2007 | 2.948 | 2.948 | 2.723 | 2.901 | 1,088,176 | -0.05(-1.58%) |
Aug 09, 2007 | 2.971 | 3.010 | 2.847 | 2.948 | 773,493 | -0.09(-3.06%) |
Aug 08, 2007 | 3.017 | 3.095 | 2.971 | 3.041 | 722,314 | +0.04(+1.29%) |
Aug 07, 2007 | 3.118 | 3.118 | 2.963 | 3.002 | 668,298 | -0.09(-3.01%) |
Aug 06, 2007 | 3.336 | 3.336 | 3.049 | 3.095 | 512,181 | -0.19(-5.90%) |
Aug 03, 2007 | 3.336 | 3.374 | 3.235 | 3.289 | 322,418 | -0.09(-2.53%) |
Aug 02, 2007 | 3.576 | 3.747 | 3.289 | 3.374 | 382,750 | +0.02(+0.46%) |
Aug 01, 2007 | 3.452 | 3.452 | 3.242 | 3.359 | 790,381 | -0.16(-4.63%) |
Jul 31, 2007 | 3.762 | 3.824 | 3.506 | 3.522 | 926,645 | -0.29(-7.54%) |
Jul 30, 2007 | 3.700 | 3.809 | 3.700 | 3.809 | 364,702 | +0.02(+0.41%) |
Jul 27, 2007 | 3.832 | 3.840 | 3.661 | 3.793 | 369,601 | -0.02(-0.61%) |
Jul 26, 2007 | 3.879 | 3.941 | 3.700 | 3.816 | 435,734 | -0.10(-2.57%) |
Jul 25, 2007 | 3.886 | 3.917 | 3.770 | 3.917 | 554,079 | +0.01(+0.20%) |
Jul 24, 2007 | 4.111 | 4.111 | 3.723 | 3.910 | 1,040,607 | -0.20(-4.91%) |
Jul 23, 2007 | 4.119 | 4.197 | 4.080 | 4.111 | 445,274 | -0.02(-0.56%) |
Jul 20, 2007 | 4.181 | 4.228 | 4.065 | 4.134 | 505,607 | -0.03(-0.74%) |
Jul 19, 2007 | 4.088 | 4.166 | 4.049 | 4.166 | 414,077 | +0.05(+1.13%) |
Jul 18, 2007 | 4.057 | 4.134 | 3.995 | 4.119 | 568,775 | +0.04(+0.95%) |
Jul 17, 2007 | 4.088 | 4.134 | 4.010 | 4.080 | 755,187 | -0.01(-0.19%) |
Jul 16, 2007 | 4.103 | 4.158 | 3.941 | 4.088 | 748,870 | +0.10(+2.53%) |
Jul 13, 2007 | 3.879 | 4.018 | 3.871 | 3.987 | 610,931 | +0.12(+3.21%) |
Jul 12, 2007 | 3.840 | 3.879 | 3.816 | 3.863 | 323,578 | +0.06(+1.63%) |
Jul 11, 2007 | 3.739 | 3.809 | 3.700 | 3.801 | 290,318 | +0.05(+1.45%) |
Jul 10, 2007 | 3.793 | 3.793 | 3.708 | 3.747 | 369,858 | -0.02(-0.62%) |
Jul 09, 2007 | 3.871 | 3.879 | 3.731 | 3.770 | 377,980 | -0.03(-0.76%) |
Jul 06, 2007 | 3.638 | 3.801 | 3.607 | 3.799 | 466,030 | +0.16(+4.41%) |
Jul 05, 2007 | 3.491 | 3.685 | 3.460 | 3.638 | 562,072 | +0.19(+5.64%) |
Jul 03, 2007 | 3.491 | 3.491 | 3.436 | 3.444 | 126,466 | +0.02(+0.67%) |