Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.969 | 4.017 | 3.946 | 3.996 | 5,612,994 | +0.03(+0.87%) |
Oct 30, 2007 | 3.971 | 3.976 | 3.930 | 3.962 | 5,630,339 | -0.02(-0.41%) |
Oct 29, 2007 | 3.992 | 4.006 | 3.955 | 3.978 | 4,851,961 | -0.01(-0.23%) |
Oct 26, 2007 | 3.943 | 3.996 | 3.939 | 3.987 | 4,240,716 | +0.05(+1.23%) |
Oct 25, 2007 | 3.913 | 3.941 | 3.888 | 3.939 | 4,508,100 | +0.02(+0.47%) |
Oct 24, 2007 | 3.930 | 3.934 | 3.858 | 3.920 | 5,211,954 | +0.00(+0.06%) |
Oct 23, 2007 | 3.943 | 3.962 | 3.897 | 3.918 | 5,091,329 | +0.02(+0.41%) |
Oct 22, 2007 | 3.909 | 3.934 | 3.879 | 3.902 | 5,192,800 | -0.02(-0.53%) |
Oct 19, 2007 | 3.950 | 3.971 | 3.904 | 3.923 | 4,504,618 | -0.03(-0.70%) |
Oct 18, 2007 | 3.943 | 3.969 | 3.934 | 3.950 | 4,243,005 | -0.01(-0.35%) |
Oct 17, 2007 | 3.999 | 4.008 | 3.932 | 3.964 | 4,349,376 | -0.01(-0.23%) |
Oct 16, 2007 | 4.008 | 4.015 | 3.950 | 3.973 | 4,518,061 | -0.04(-0.98%) |
Oct 15, 2007 | 4.084 | 4.103 | 4.003 | 4.013 | 3,396,676 | -0.07(-1.64%) |
Oct 12, 2007 | 4.096 | 4.109 | 4.049 | 4.079 | 3,601,786 | -0.02(-0.39%) |
Oct 11, 2007 | 4.151 | 4.162 | 4.093 | 4.096 | 3,791,286 | -0.05(-1.11%) |
Oct 10, 2007 | 4.146 | 4.146 | 4.098 | 4.142 | 3,577,954 | -0.02(-0.44%) |
Oct 09, 2007 | 4.153 | 4.160 | 4.137 | 4.160 | 3,643,667 | +0.00(+0.00%) |
Oct 08, 2007 | 4.151 | 4.167 | 4.130 | 4.160 | 3,068,847 | +0.01(+0.22%) |
Oct 05, 2007 | 4.100 | 4.167 | 4.096 | 4.151 | 3,898,411 | +0.06(+1.35%) |
Oct 04, 2007 | 4.052 | 4.096 | 4.052 | 4.096 | 3,613,356 | +0.04(+0.97%) |
Oct 03, 2007 | 4.096 | 4.096 | 4.040 | 4.056 | 3,561,046 | -0.02(-0.45%) |
Oct 02, 2007 | 4.036 | 4.077 | 4.015 | 4.075 | 3,779,825 | +0.04(+1.09%) |
Oct 01, 2007 | 3.936 | 4.056 | 3.936 | 4.031 | 4,470,907 | +0.09(+2.16%) |
Sep 28, 2007 | 3.957 | 3.971 | 3.934 | 3.946 | 4,972,079 | -0.01(-0.23%) |
Sep 27, 2007 | 3.978 | 3.980 | 3.934 | 3.955 | 4,140,884 | -0.01(-0.35%) |
Sep 26, 2007 | 3.941 | 3.969 | 3.934 | 3.969 | 3,778,927 | +0.01(+0.35%) |
Sep 25, 2007 | 3.960 | 3.966 | 3.920 | 3.955 | 4,611,631 | -0.02(-0.41%) |
Sep 24, 2007 | 3.999 | 4.024 | 3.950 | 3.971 | 4,052,582 | -0.04(-1.03%) |
Sep 21, 2007 | 3.990 | 4.033 | 3.990 | 4.013 | 4,150,823 | +0.03(+0.64%) |
Sep 20, 2007 | 4.089 | 4.089 | 3.976 | 3.987 | 3,594,848 | -0.11(-2.62%) |
Sep 19, 2007 | 4.105 | 4.144 | 4.061 | 4.095 | 3,978,617 | -0.03(-0.75%) |
Sep 18, 2007 | 4.015 | 4.139 | 3.978 | 4.126 | 3,762,232 | +0.09(+2.23%) |
Sep 17, 2007 | 4.049 | 4.073 | 4.001 | 4.036 | 2,956,635 | -0.05(-1.24%) |
Sep 14, 2007 | 4.063 | 4.091 | 4.047 | 4.086 | 2,133,926 | -0.00(-0.11%) |
Sep 13, 2007 | 4.079 | 4.109 | 4.068 | 4.091 | 2,131,628 | +0.04(+1.03%) |
Sep 12, 2007 | 4.112 | 4.119 | 4.049 | 4.049 | 2,524,633 | -0.05(-1.29%) |
Sep 11, 2007 | 4.061 | 4.114 | 4.052 | 4.103 | 2,928,349 | +0.00(+0.06%) |
Sep 10, 2007 | 4.169 | 4.181 | 4.098 | 4.100 | 2,562,359 | -0.05(-1.22%) |
Sep 07, 2007 | 4.165 | 4.172 | 4.100 | 4.151 | 2,780,478 | -0.06(-1.32%) |
Sep 06, 2007 | 4.259 | 4.259 | 4.186 | 4.206 | 2,579,705 | -0.06(-1.41%) |
Sep 05, 2007 | 4.135 | 4.266 | 4.116 | 4.266 | 5,004,168 | +0.03(+0.71%) |
Sep 04, 2007 | 4.047 | 4.239 | 4.038 | 4.236 | 5,448,212 | +0.21(+5.21%) |
Aug 31, 2007 | 4.146 | 4.146 | 4.026 | 4.026 | 2,581,439 | -0.00(-0.11%) |
Aug 30, 2007 | 3.987 | 4.089 | 3.985 | 4.031 | 3,705,859 | +0.01(+0.29%) |
Aug 29, 2007 | 4.082 | 4.082 | 3.992 | 4.019 | 2,744,487 | +0.03(+0.87%) |
Aug 28, 2007 | 4.139 | 4.139 | 3.960 | 3.985 | 3,698,921 | -0.05(-1.31%) |
Aug 27, 2007 | 4.096 | 4.103 | 4.029 | 4.038 | 3,213,682 | -0.06(-1.41%) |
Aug 24, 2007 | 4.144 | 4.151 | 4.061 | 4.096 | 2,974,748 | -0.02(-0.39%) |
Aug 23, 2007 | 4.093 | 4.174 | 4.056 | 4.112 | 2,975,181 | +0.02(+0.51%) |
Aug 22, 2007 | 4.162 | 4.162 | 4.047 | 4.091 | 3,837,685 | -0.12(-2.95%) |
Aug 21, 2007 | 4.204 | 4.255 | 4.128 | 4.216 | 3,989,458 | +0.03(+0.61%) |
Aug 20, 2007 | 4.146 | 4.202 | 4.089 | 4.190 | 3,443,075 | +0.09(+2.08%) |
Aug 17, 2007 | 4.036 | 4.137 | 3.930 | 4.105 | 4,985,521 | +0.24(+6.27%) |
Aug 16, 2007 | 3.611 | 3.930 | 3.448 | 3.863 | 12,576,767 | +0.04(+1.09%) |
Aug 15, 2007 | 3.923 | 3.948 | 3.727 | 3.821 | 7,631,139 | -0.15(-3.77%) |
Aug 14, 2007 | 4.089 | 4.137 | 3.927 | 3.971 | 3,977,316 | -0.14(-3.37%) |
Aug 13, 2007 | 4.151 | 4.209 | 4.109 | 4.109 | 2,599,218 | -0.02(-0.50%) |
Aug 10, 2007 | 4.179 | 4.229 | 4.024 | 4.130 | 3,620,866 | -0.06(-1.54%) |
Aug 09, 2007 | 4.179 | 4.241 | 4.169 | 4.195 | 2,337,302 | -0.06(-1.30%) |
Aug 08, 2007 | 4.181 | 4.273 | 4.181 | 4.250 | 2,437,905 | +0.07(+1.71%) |
Aug 07, 2007 | 4.204 | 4.248 | 4.128 | 4.179 | 2,518,128 | -0.03(-0.60%) |
Aug 06, 2007 | 4.204 | 4.248 | 4.116 | 4.204 | 3,151,671 | -0.04(-0.92%) |
Aug 03, 2007 | 4.255 | 4.285 | 4.225 | 4.243 | 1,759,697 | -0.04(-0.97%) |
Aug 02, 2007 | 4.213 | 4.289 | 4.176 | 4.285 | 2,108,775 | +0.08(+1.92%) |