Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.776 | 3.776 | 3.723 | 3.746 | 592,343 | +0.02(+0.64%) |
Oct 30, 2007 | 3.755 | 3.762 | 3.723 | 3.723 | 705,734 | -0.04(-1.02%) |
Oct 29, 2007 | 3.779 | 3.805 | 3.761 | 3.761 | 582,527 | +0.01(+0.24%) |
Oct 26, 2007 | 3.764 | 3.782 | 3.737 | 3.752 | 628,899 | +0.02(+0.47%) |
Oct 25, 2007 | 3.731 | 3.779 | 3.699 | 3.734 | 544,617 | -0.01(-0.16%) |
Oct 24, 2007 | 3.782 | 3.787 | 3.708 | 3.740 | 486,059 | -0.04(-1.09%) |
Oct 23, 2007 | 3.790 | 3.838 | 3.755 | 3.782 | 543,601 | +0.04(+1.03%) |
Oct 22, 2007 | 3.752 | 3.764 | 3.702 | 3.743 | 563,910 | -0.03(-0.78%) |
Oct 19, 2007 | 3.838 | 3.838 | 3.752 | 3.773 | 584,558 | -0.06(-1.54%) |
Oct 18, 2007 | 3.847 | 3.861 | 3.832 | 3.832 | 512,799 | -0.02(-0.61%) |
Oct 17, 2007 | 3.912 | 3.923 | 3.841 | 3.855 | 567,295 | -0.04(-0.99%) |
Oct 16, 2007 | 3.929 | 3.941 | 3.894 | 3.894 | 664,778 | -0.03(-0.75%) |
Oct 15, 2007 | 3.985 | 3.985 | 3.923 | 3.923 | 453,565 | -0.05(-1.34%) |
Oct 12, 2007 | 3.991 | 4.012 | 3.977 | 3.977 | 413,624 | +0.02(+0.45%) |
Oct 11, 2007 | 4.030 | 4.033 | 3.959 | 3.959 | 606,559 | -0.07(-1.69%) |
Oct 10, 2007 | 4.042 | 4.047 | 4.024 | 4.027 | 457,444 | -0.00(-0.07%) |
Oct 09, 2007 | 4.006 | 4.030 | 3.994 | 4.030 | 425,133 | +0.04(+1.04%) |
Oct 08, 2007 | 3.994 | 4.027 | 3.977 | 3.988 | 384,176 | -0.03(-0.74%) |
Oct 05, 2007 | 3.977 | 4.033 | 3.971 | 4.018 | 454,581 | +0.06(+1.57%) |
Oct 04, 2007 | 3.953 | 3.985 | 3.944 | 3.956 | 473,536 | +0.01(+0.30%) |
Oct 03, 2007 | 3.985 | 3.988 | 3.944 | 3.944 | 736,874 | -0.03(-0.82%) |
Oct 02, 2007 | 3.982 | 3.997 | 3.965 | 3.977 | 554,771 | -0.01(-0.15%) |
Oct 01, 2007 | 3.959 | 4.003 | 3.941 | 3.982 | 469,135 | +0.04(+1.05%) |
Sep 28, 2007 | 3.953 | 3.974 | 3.923 | 3.941 | 399,070 | -0.01(-0.30%) |
Sep 27, 2007 | 3.959 | 3.985 | 3.947 | 3.953 | 435,626 | +0.01(+0.22%) |
Sep 26, 2007 | 3.977 | 3.982 | 3.944 | 3.944 | 479,290 | -0.03(-0.67%) |
Sep 25, 2007 | 3.965 | 3.988 | 3.947 | 3.971 | 504,676 | +0.01(+0.30%) |
Sep 24, 2007 | 4.003 | 4.012 | 3.959 | 3.959 | 543,263 | -0.04(-0.89%) |
Sep 21, 2007 | 4.003 | 4.012 | 3.962 | 3.994 | 467,781 | +0.02(+0.60%) |
Sep 20, 2007 | 4.009 | 4.015 | 3.959 | 3.971 | 397,039 | -0.02(-0.59%) |
Sep 19, 2007 | 3.988 | 4.027 | 3.988 | 3.994 | 507,045 | +0.03(+0.67%) |
Sep 18, 2007 | 3.882 | 3.988 | 3.882 | 3.968 | 461,012 | +0.10(+2.60%) |
Sep 17, 2007 | 3.903 | 3.906 | 3.867 | 3.867 | 477,597 | -0.04(-0.91%) |
Sep 14, 2007 | 3.929 | 3.944 | 3.903 | 3.903 | 489,444 | -0.03(-0.83%) |
Sep 13, 2007 | 3.962 | 3.980 | 3.935 | 3.935 | 371,314 | +0.01(+0.30%) |
Sep 12, 2007 | 3.938 | 3.956 | 3.923 | 3.923 | 373,683 | -0.06(-1.63%) |
Sep 11, 2007 | 3.935 | 4.000 | 3.935 | 3.988 | 391,284 | +0.04(+0.90%) |
Sep 10, 2007 | 3.959 | 3.988 | 3.950 | 3.953 | 373,683 | -0.01(-0.30%) |
Sep 07, 2007 | 4.018 | 4.018 | 3.965 | 3.965 | 440,026 | -0.07(-1.76%) |
Sep 06, 2007 | 4.018 | 4.059 | 3.997 | 4.036 | 504,337 | +0.12(+3.02%) |
Sep 05, 2007 | 4.047 | 4.065 | 3.917 | 3.917 | 537,509 | -0.16(-3.84%) |
Sep 04, 2007 | 4.033 | 4.092 | 4.006 | 4.074 | 596,066 | +0.04(+0.95%) |
Aug 31, 2007 | 4.012 | 4.047 | 3.991 | 4.036 | 486,059 | +0.06(+1.64%) |
Aug 30, 2007 | 3.991 | 4.021 | 3.971 | 3.971 | 412,270 | -0.03(-0.67%) |
Aug 29, 2007 | 4.015 | 4.024 | 3.980 | 3.997 | 585,235 | +0.02(+0.52%) |
Aug 28, 2007 | 4.101 | 4.101 | 3.974 | 3.977 | 595,051 | -0.10(-2.46%) |
Aug 27, 2007 | 4.083 | 4.107 | 4.033 | 4.077 | 654,623 | +0.02(+0.44%) |
Aug 24, 2007 | 4.068 | 4.092 | 4.018 | 4.059 | 495,198 | +0.02(+0.44%) |
Aug 23, 2007 | 4.027 | 4.077 | 4.006 | 4.042 | 823,187 | +0.07(+1.86%) |
Aug 22, 2007 | 3.971 | 4.000 | 3.935 | 3.968 | 1,000,552 | +0.05(+1.36%) |
Aug 21, 2007 | 3.909 | 3.944 | 3.882 | 3.915 | 797,124 | +0.02(+0.53%) |
Aug 20, 2007 | 3.820 | 3.929 | 3.814 | 3.894 | 876,329 | +0.12(+3.21%) |
Aug 17, 2007 | 3.554 | 3.841 | 3.554 | 3.773 | 1,135,268 | +0.24(+6.86%) |
Aug 16, 2007 | 3.368 | 3.575 | 3.143 | 3.530 | 2,955,284 | -0.04(-1.16%) |
Aug 15, 2007 | 3.737 | 3.773 | 3.572 | 3.572 | 1,076,033 | -0.17(-4.43%) |
Aug 14, 2007 | 3.826 | 3.846 | 3.737 | 3.737 | 579,480 | -0.09(-2.24%) |
Aug 13, 2007 | 3.861 | 3.885 | 3.823 | 3.823 | 533,785 | -0.03(-0.77%) |
Aug 10, 2007 | 3.900 | 3.906 | 3.811 | 3.853 | 782,231 | -0.06(-1.58%) |
Aug 09, 2007 | 3.953 | 3.988 | 3.915 | 3.915 | 455,258 | -0.08(-1.92%) |
Aug 08, 2007 | 3.974 | 4.009 | 3.962 | 3.991 | 473,874 | +0.04(+1.12%) |
Aug 07, 2007 | 3.909 | 3.974 | 3.909 | 3.947 | 454,581 | +0.02(+0.60%) |
Aug 06, 2007 | 4.242 | 4.242 | 3.873 | 3.923 | 648,869 | -0.07(-1.70%) |
Aug 03, 2007 | 4.006 | 4.027 | 3.988 | 3.991 | 397,377 | -0.03(-0.66%) |
Aug 02, 2007 | 3.950 | 4.036 | 3.950 | 4.018 | 456,273 | +0.06(+1.64%) |