Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2007 | 4.620 | 4.790 | 4.610 | 4.650 | 66,117 | +0.01(+0.22%) |
Sep 27, 2007 | 4.680 | 4.780 | 4.620 | 4.640 | 51,587 | -0.05(-1.07%) |
Sep 26, 2007 | 4.740 | 4.750 | 4.690 | 4.690 | 221,699 | -0.06(-1.26%) |
Sep 25, 2007 | 4.770 | 4.800 | 4.700 | 4.750 | 31,309 | -0.06(-1.25%) |
Sep 24, 2007 | 4.840 | 4.840 | 4.750 | 4.810 | 60,187 | +0.00(+0.00%) |
Sep 21, 2007 | 4.760 | 4.870 | 4.740 | 4.810 | 71,802 | +0.03(+0.63%) |
Sep 20, 2007 | 4.710 | 4.790 | 4.690 | 4.780 | 79,399 | +0.04(+0.84%) |
Sep 19, 2007 | 4.740 | 4.750 | 4.680 | 4.740 | 137,794 | +0.00(+0.00%) |
Sep 18, 2007 | 4.730 | 4.750 | 4.640 | 4.740 | 79,313 | +0.00(+0.00%) |
Sep 17, 2007 | 5.070 | 5.070 | 4.620 | 4.740 | 326,131 | -0.37(-7.24%) |
Sep 14, 2007 | 4.810 | 5.110 | 4.710 | 5.110 | 79,491 | +0.25(+5.14%) |
Sep 13, 2007 | 4.970 | 5.030 | 4.850 | 4.860 | 41,183 | -0.11(-2.21%) |
Sep 12, 2007 | 4.860 | 5.150 | 4.850 | 4.970 | 74,368 | -0.03(-0.60%) |
Sep 11, 2007 | 5.030 | 5.030 | 4.930 | 5.000 | 35,224 | +0.03(+0.60%) |
Sep 10, 2007 | 5.140 | 5.210 | 4.820 | 4.970 | 88,951 | -0.18(-3.50%) |
Sep 07, 2007 | 5.010 | 5.150 | 4.940 | 5.150 | 72,665 | +0.04(+0.78%) |
Sep 06, 2007 | 4.950 | 5.120 | 4.860 | 5.110 | 80,964 | +0.15(+3.02%) |
Sep 05, 2007 | 4.800 | 4.960 | 4.650 | 4.960 | 57,107 | +0.16(+3.33%) |
Sep 04, 2007 | 4.430 | 4.800 | 4.430 | 4.800 | 84,883 | +0.33(+7.38%) |
Aug 31, 2007 | 4.500 | 4.540 | 4.380 | 4.470 | 99,635 | +0.00(+0.00%) |
Aug 30, 2007 | 4.550 | 4.570 | 4.400 | 4.470 | 55,474 | -0.08(-1.76%) |
Aug 29, 2007 | 4.500 | 4.550 | 4.470 | 4.550 | 66,967 | +0.05(+1.11%) |
Aug 28, 2007 | 4.490 | 4.580 | 4.440 | 4.500 | 51,335 | -0.05(-1.10%) |
Aug 27, 2007 | 4.600 | 4.620 | 4.410 | 4.550 | 77,263 | -0.09(-1.94%) |
Aug 24, 2007 | 4.750 | 4.750 | 4.580 | 4.640 | 70,025 | -0.14(-2.93%) |
Aug 23, 2007 | 4.660 | 4.780 | 4.620 | 4.780 | 95,423 | +0.14(+3.02%) |
Aug 22, 2007 | 4.720 | 4.750 | 4.540 | 4.640 | 80,974 | -0.06(-1.28%) |
Aug 21, 2007 | 4.450 | 4.720 | 4.400 | 4.700 | 158,604 | +0.29(+6.58%) |
Aug 20, 2007 | 4.420 | 4.430 | 4.310 | 4.410 | 131,227 | +0.01(+0.23%) |
Aug 17, 2007 | 4.590 | 4.590 | 4.350 | 4.400 | 111,193 | -0.15(-3.30%) |
Aug 16, 2007 | 4.400 | 4.570 | 4.290 | 4.550 | 124,188 | +0.14(+3.17%) |
Aug 15, 2007 | 4.330 | 4.500 | 4.330 | 4.410 | 104,648 | +0.06(+1.38%) |
Aug 14, 2007 | 4.270 | 4.490 | 4.270 | 4.350 | 57,412 | +0.06(+1.40%) |
Aug 13, 2007 | 4.340 | 4.440 | 4.250 | 4.290 | 138,746 | -0.08(-1.83%) |
Aug 10, 2007 | 4.180 | 4.410 | 4.100 | 4.370 | 168,383 | +0.06(+1.39%) |
Aug 09, 2007 | 4.650 | 4.650 | 4.250 | 4.310 | 165,308 | -0.37(-7.91%) |
Aug 08, 2007 | 4.300 | 4.680 | 4.230 | 4.680 | 263,089 | +0.27(+6.12%) |
Aug 07, 2007 | 4.280 | 4.590 | 4.280 | 4.410 | 137,814 | +0.10(+2.32%) |
Aug 06, 2007 | 4.790 | 4.790 | 4.270 | 4.310 | 302,197 | -0.51(-10.58%) |
Aug 03, 2007 | 4.828 | 5.000 | 4.600 | 4.820 | 108,774 | +0.17(+3.66%) |
Aug 02, 2007 | 4.690 | 4.700 | 4.580 | 4.650 | 79,310 | +0.01(+0.22%) |
Aug 01, 2007 | 4.620 | 4.840 | 4.590 | 4.640 | 75,877 | -0.13(-2.73%) |
Jul 31, 2007 | 4.930 | 4.990 | 4.750 | 4.770 | 142,201 | +0.28(+6.24%) |
Jul 30, 2007 | 4.500 | 4.680 | 4.450 | 4.490 | 82,277 | -0.04(-0.88%) |
Jul 27, 2007 | 4.780 | 4.930 | 4.400 | 4.530 | 107,606 | -0.27(-5.62%) |
Jul 26, 2007 | 4.970 | 5.230 | 4.750 | 4.800 | 105,137 | -0.23(-4.57%) |
Jul 25, 2007 | 5.250 | 5.320 | 4.980 | 5.030 | 153,147 | -0.21(-4.10%) |
Jul 24, 2007 | 5.340 | 5.410 | 5.150 | 5.245 | 69,920 | -0.12(-2.15%) |
Jul 23, 2007 | 5.630 | 5.640 | 5.350 | 5.360 | 71,647 | -0.27(-4.80%) |
Jul 20, 2007 | 5.510 | 5.630 | 5.400 | 5.630 | 100,898 | +0.10(+1.81%) |
Jul 19, 2007 | 5.450 | 5.530 | 5.320 | 5.530 | 62,474 | +0.08(+1.47%) |
Jul 18, 2007 | 5.460 | 5.500 | 5.300 | 5.450 | 56,137 | -0.06(-1.09%) |
Jul 17, 2007 | 5.500 | 5.600 | 5.350 | 5.510 | 99,172 | +0.02(+0.36%) |
Jul 16, 2007 | 5.510 | 5.830 | 5.300 | 5.490 | 97,394 | -0.06(-1.08%) |
Jul 13, 2007 | 5.480 | 5.700 | 5.450 | 5.550 | 86,072 | +0.02(+0.36%) |
Jul 12, 2007 | 5.630 | 5.630 | 5.480 | 5.530 | 135,759 | -0.10(-1.78%) |
Jul 11, 2007 | 5.750 | 5.750 | 5.580 | 5.630 | 67,474 | -0.09(-1.57%) |
Jul 10, 2007 | 5.620 | 5.720 | 5.580 | 5.720 | 96,804 | +0.04(+0.70%) |
Jul 09, 2007 | 5.530 | 5.730 | 5.530 | 5.680 | 43,493 | +0.13(+2.34%) |
Jul 06, 2007 | 5.680 | 5.690 | 5.500 | 5.550 | 122,184 | -0.16(-2.80%) |
Jul 05, 2007 | 5.750 | 5.830 | 5.570 | 5.710 | 54,326 | +0.00(+0.00%) |
Jul 03, 2007 | 5.550 | 5.860 | 5.510 | 5.710 | 44,860 | +0.14(+2.51%) |