Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.700 | 3.744 | 3.694 | 3.744 | 844,773 | +0.04(+1.19%) |
Oct 30, 2007 | 3.700 | 3.716 | 3.700 | 3.700 | 428,103 | -0.00(-0.09%) |
Oct 29, 2007 | 3.709 | 3.725 | 3.703 | 3.703 | 522,108 | -0.01(-0.17%) |
Oct 26, 2007 | 3.712 | 3.722 | 3.700 | 3.709 | 624,370 | +0.00(+0.00%) |
Oct 25, 2007 | 3.706 | 3.719 | 3.697 | 3.709 | 580,543 | +0.01(+0.34%) |
Oct 24, 2007 | 3.700 | 3.712 | 3.684 | 3.697 | 849,854 | -0.00(-0.09%) |
Oct 23, 2007 | 3.703 | 3.738 | 3.690 | 3.700 | 571,016 | +0.01(+0.26%) |
Oct 22, 2007 | 3.653 | 3.706 | 3.640 | 3.690 | 776,493 | +0.03(+0.69%) |
Oct 19, 2007 | 3.716 | 3.731 | 3.665 | 3.665 | 618,971 | -0.06(-1.52%) |
Oct 18, 2007 | 3.722 | 3.747 | 3.719 | 3.722 | 558,312 | -0.02(-0.42%) |
Oct 17, 2007 | 3.738 | 3.747 | 3.719 | 3.738 | 714,246 | +0.01(+0.34%) |
Oct 16, 2007 | 3.741 | 3.753 | 3.725 | 3.725 | 662,162 | -0.02(-0.59%) |
Oct 15, 2007 | 3.782 | 3.797 | 3.747 | 3.747 | 565,299 | -0.03(-0.92%) |
Oct 12, 2007 | 3.785 | 3.807 | 3.779 | 3.782 | 587,533 | -0.00(-0.08%) |
Oct 11, 2007 | 3.794 | 3.810 | 3.782 | 3.785 | 877,167 | -0.00(-0.08%) |
Oct 10, 2007 | 3.788 | 3.807 | 3.788 | 3.788 | 459,226 | -0.01(-0.25%) |
Oct 09, 2007 | 3.813 | 3.823 | 3.791 | 3.797 | 555,454 | -0.02(-0.41%) |
Oct 08, 2007 | 3.823 | 3.823 | 3.806 | 3.813 | 566,569 | -0.01(-0.33%) |
Oct 05, 2007 | 3.810 | 3.835 | 3.810 | 3.826 | 531,318 | +0.01(+0.16%) |
Oct 04, 2007 | 3.823 | 3.832 | 3.810 | 3.819 | 470,977 | -0.00(-0.08%) |
Oct 03, 2007 | 3.829 | 3.845 | 3.819 | 3.823 | 655,493 | -0.01(-0.33%) |
Oct 02, 2007 | 3.819 | 3.851 | 3.816 | 3.835 | 957,833 | +0.02(+0.41%) |
Oct 01, 2007 | 3.870 | 3.870 | 3.813 | 3.819 | 962,914 | +0.04(+1.08%) |
Sep 28, 2007 | 3.766 | 3.788 | 3.750 | 3.779 | 787,290 | +0.03(+0.76%) |
Sep 27, 2007 | 3.756 | 3.769 | 3.747 | 3.750 | 455,097 | -0.00(-0.08%) |
Sep 26, 2007 | 3.741 | 3.788 | 3.741 | 3.753 | 672,325 | -0.00(-0.08%) |
Sep 25, 2007 | 3.738 | 3.760 | 3.716 | 3.756 | 761,566 | +0.02(+0.42%) |
Sep 24, 2007 | 3.728 | 3.772 | 3.716 | 3.741 | 638,661 | -0.01(-0.25%) |
Sep 21, 2007 | 3.716 | 3.756 | 3.716 | 3.750 | 545,927 | +0.03(+0.93%) |
Sep 20, 2007 | 3.760 | 3.769 | 3.716 | 3.716 | 759,661 | -0.05(-1.42%) |
Sep 19, 2007 | 3.756 | 3.819 | 3.756 | 3.769 | 818,731 | +0.02(+0.59%) |
Sep 18, 2007 | 3.659 | 3.769 | 3.659 | 3.747 | 973,712 | +0.06(+1.54%) |
Sep 17, 2007 | 3.690 | 3.706 | 3.656 | 3.690 | 512,155 | -0.01(-0.34%) |
Sep 14, 2007 | 3.716 | 3.716 | 3.681 | 3.703 | 612,937 | -0.03(-0.93%) |
Sep 13, 2007 | 3.766 | 3.791 | 3.731 | 3.738 | 813,967 | -0.03(-0.84%) |
Sep 12, 2007 | 3.734 | 3.810 | 3.731 | 3.769 | 561,806 | -0.10(-2.52%) |
Sep 11, 2007 | 3.857 | 3.879 | 3.841 | 3.867 | 572,604 | +0.01(+0.33%) |
Sep 10, 2007 | 3.920 | 3.920 | 3.835 | 3.854 | 661,845 | -0.03(-0.65%) |
Sep 07, 2007 | 3.923 | 3.930 | 3.879 | 3.879 | 631,039 | -0.09(-2.14%) |
Sep 06, 2007 | 3.986 | 3.986 | 3.904 | 3.964 | 853,983 | -0.10(-2.40%) |
Sep 05, 2007 | 3.886 | 4.062 | 3.851 | 4.062 | 1,269,065 | +0.14(+3.70%) |
Sep 04, 2007 | 3.838 | 3.943 | 3.835 | 3.917 | 809,521 | +0.08(+1.97%) |
Aug 31, 2007 | 3.801 | 3.854 | 3.801 | 3.841 | 601,186 | +0.06(+1.58%) |
Aug 30, 2007 | 3.779 | 3.791 | 3.760 | 3.782 | 723,774 | -0.02(-0.50%) |
Aug 29, 2007 | 3.753 | 3.813 | 3.753 | 3.801 | 477,964 | +0.04(+1.17%) |
Aug 28, 2007 | 3.766 | 3.819 | 3.753 | 3.756 | 830,482 | -0.04(-1.16%) |
Aug 27, 2007 | 3.826 | 3.841 | 3.788 | 3.801 | 557,677 | -0.04(-1.07%) |
Aug 24, 2007 | 3.782 | 3.864 | 3.782 | 3.841 | 512,898 | +0.05(+1.24%) |
Aug 23, 2007 | 3.816 | 3.854 | 3.775 | 3.794 | 666,926 | +0.02(+0.50%) |
Aug 22, 2007 | 3.779 | 3.826 | 3.750 | 3.775 | 1,283,039 | +0.06(+1.61%) |
Aug 21, 2007 | 3.671 | 3.744 | 3.646 | 3.716 | 1,131,552 | +0.04(+1.20%) |
Aug 20, 2007 | 3.593 | 3.694 | 3.590 | 3.671 | 1,188,082 | +0.09(+2.55%) |
Aug 17, 2007 | 3.464 | 3.612 | 3.445 | 3.580 | 1,199,832 | +0.20(+5.87%) |
Aug 16, 2007 | 3.416 | 3.426 | 3.149 | 3.382 | 2,573,701 | -0.09(-2.45%) |
Aug 15, 2007 | 3.479 | 3.539 | 3.467 | 3.467 | 1,065,176 | -0.09(-2.57%) |
Aug 14, 2007 | 3.621 | 3.631 | 3.558 | 3.558 | 903,526 | -0.07(-1.99%) |
Aug 13, 2007 | 3.621 | 3.665 | 3.621 | 3.631 | 682,805 | +0.03(+0.70%) |
Aug 10, 2007 | 3.608 | 3.634 | 3.533 | 3.605 | 1,432,304 | -0.05(-1.46%) |
Aug 09, 2007 | 3.637 | 3.747 | 3.464 | 3.659 | 907,655 | -0.06(-1.61%) |
Aug 08, 2007 | 3.716 | 3.746 | 3.700 | 3.719 | 976,570 | -0.00(-0.08%) |
Aug 07, 2007 | 3.722 | 3.731 | 3.694 | 3.722 | 957,833 | -0.02(-0.50%) |
Aug 06, 2007 | 3.816 | 3.826 | 3.681 | 3.741 | 1,229,685 | -0.09(-2.32%) |
Aug 03, 2007 | 3.841 | 3.857 | 3.826 | 3.830 | 473,517 | -0.03(-0.71%) |
Aug 02, 2007 | 3.851 | 3.876 | 3.843 | 3.857 | 447,158 | -0.01(-0.33%) |