Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.790 | 3.840 | 3.724 | 3.830 | 40,314 | +0.05(+1.32%) |
Oct 30, 2007 | 3.820 | 3.850 | 3.730 | 3.780 | 50,476 | -0.07(-1.82%) |
Oct 29, 2007 | 3.780 | 3.860 | 3.700 | 3.850 | 30,351 | +0.05(+1.32%) |
Oct 26, 2007 | 3.600 | 3.810 | 3.580 | 3.800 | 113,534 | +0.20(+5.56%) |
Oct 25, 2007 | 3.730 | 3.790 | 3.580 | 3.600 | 118,273 | -0.10(-2.70%) |
Oct 24, 2007 | 3.450 | 3.700 | 3.430 | 3.700 | 115,639 | +0.24(+6.94%) |
Oct 23, 2007 | 3.480 | 3.550 | 3.450 | 3.460 | 41,525 | +0.01(+0.29%) |
Oct 22, 2007 | 3.410 | 3.490 | 3.400 | 3.450 | 94,300 | +0.06(+1.77%) |
Oct 19, 2007 | 3.330 | 3.440 | 3.330 | 3.390 | 113,669 | +0.03(+0.89%) |
Oct 18, 2007 | 3.640 | 3.640 | 3.320 | 3.360 | 785,140 | -0.33(-8.94%) |
Oct 17, 2007 | 3.650 | 3.740 | 3.540 | 3.690 | 166,148 | +0.04(+1.10%) |
Oct 16, 2007 | 3.710 | 3.810 | 3.630 | 3.650 | 221,749 | -0.10(-2.67%) |
Oct 15, 2007 | 3.870 | 3.870 | 3.700 | 3.750 | 189,540 | -0.12(-3.10%) |
Oct 12, 2007 | 3.600 | 3.990 | 3.580 | 3.870 | 448,277 | -0.49(-11.24%) |
Oct 11, 2007 | 4.280 | 4.500 | 4.000 | 4.360 | 405,117 | +0.08(+1.87%) |
Oct 10, 2007 | 4.350 | 4.350 | 4.200 | 4.280 | 112,790 | -0.05(-1.15%) |
Oct 09, 2007 | 4.070 | 4.350 | 3.980 | 4.330 | 417,444 | +0.29(+7.18%) |
Oct 08, 2007 | 3.410 | 4.200 | 3.410 | 4.040 | 580,394 | +0.61(+17.78%) |
Oct 05, 2007 | 3.410 | 3.470 | 3.410 | 3.430 | 63,580 | +0.00(+0.00%) |
Oct 04, 2007 | 3.450 | 3.530 | 3.400 | 3.430 | 158,620 | +0.01(+0.29%) |
Oct 03, 2007 | 3.390 | 3.470 | 3.380 | 3.420 | 147,420 | +0.01(+0.29%) |
Oct 02, 2007 | 3.390 | 3.420 | 3.360 | 3.410 | 51,489 | +0.00(+0.00%) |
Oct 01, 2007 | 3.460 | 3.480 | 3.400 | 3.410 | 106,372 | -0.04(-1.16%) |
Sep 28, 2007 | 3.440 | 3.500 | 3.420 | 3.450 | 70,847 | -0.02(-0.58%) |
Sep 27, 2007 | 3.470 | 3.500 | 3.430 | 3.470 | 102,872 | +0.00(+0.00%) |
Sep 26, 2007 | 3.480 | 3.510 | 3.440 | 3.470 | 40,583 | +0.01(+0.29%) |
Sep 25, 2007 | 3.490 | 3.560 | 3.410 | 3.460 | 36,421 | -0.06(-1.70%) |
Sep 24, 2007 | 3.570 | 3.570 | 3.490 | 3.520 | 51,810 | -0.08(-2.22%) |
Sep 21, 2007 | 3.510 | 3.620 | 3.460 | 3.600 | 94,559 | +0.08(+2.27%) |
Sep 20, 2007 | 3.450 | 3.530 | 3.450 | 3.520 | 18,080 | +0.05(+1.44%) |
Sep 19, 2007 | 3.530 | 3.530 | 3.430 | 3.470 | 65,848 | -0.07(-1.98%) |
Sep 18, 2007 | 3.540 | 3.570 | 3.400 | 3.540 | 74,739 | -0.01(-0.28%) |
Sep 17, 2007 | 3.750 | 3.750 | 3.510 | 3.550 | 72,812 | -0.18(-4.83%) |
Sep 14, 2007 | 3.380 | 3.750 | 3.380 | 3.730 | 227,067 | +0.32(+9.38%) |
Sep 13, 2007 | 3.430 | 3.450 | 3.380 | 3.410 | 39,273 | +0.00(+0.00%) |
Sep 12, 2007 | 3.380 | 3.430 | 3.280 | 3.410 | 76,589 | -0.01(-0.29%) |
Sep 11, 2007 | 3.550 | 3.570 | 3.280 | 3.420 | 277,537 | -0.13(-3.66%) |
Sep 10, 2007 | 3.670 | 3.670 | 3.510 | 3.550 | 109,393 | -0.09(-2.47%) |
Sep 07, 2007 | 3.600 | 3.650 | 3.540 | 3.640 | 83,513 | -0.01(-0.27%) |
Sep 06, 2007 | 3.710 | 3.740 | 3.610 | 3.650 | 83,318 | -0.02(-0.54%) |
Sep 05, 2007 | 3.760 | 3.770 | 3.610 | 3.670 | 86,047 | -0.10(-2.65%) |
Sep 04, 2007 | 3.800 | 3.810 | 3.700 | 3.770 | 70,072 | -0.01(-0.26%) |
Aug 31, 2007 | 3.760 | 3.800 | 3.710 | 3.780 | 79,116 | +0.07(+1.89%) |
Aug 30, 2007 | 3.740 | 3.840 | 3.710 | 3.710 | 50,935 | -0.04(-1.07%) |
Aug 29, 2007 | 3.710 | 3.750 | 3.670 | 3.750 | 37,318 | +0.04(+1.08%) |
Aug 28, 2007 | 3.700 | 3.780 | 3.700 | 3.710 | 32,647 | +0.01(+0.27%) |
Aug 27, 2007 | 3.720 | 3.790 | 3.700 | 3.700 | 77,499 | -0.02(-0.54%) |
Aug 24, 2007 | 3.820 | 3.820 | 3.700 | 3.720 | 89,226 | -0.10(-2.62%) |
Aug 23, 2007 | 3.850 | 3.980 | 3.760 | 3.820 | 80,362 | -0.05(-1.29%) |
Aug 22, 2007 | 3.770 | 3.870 | 3.730 | 3.870 | 140,052 | +0.11(+2.93%) |
Aug 21, 2007 | 3.760 | 3.800 | 3.710 | 3.760 | 81,243 | -0.01(-0.27%) |
Aug 20, 2007 | 3.800 | 3.810 | 3.750 | 3.770 | 97,881 | -0.03(-0.79%) |
Aug 17, 2007 | 3.930 | 4.130 | 3.770 | 3.800 | 122,111 | -0.07(-1.81%) |
Aug 16, 2007 | 3.820 | 3.990 | 3.730 | 3.870 | 112,270 | +0.02(+0.52%) |
Aug 15, 2007 | 3.850 | 3.970 | 3.830 | 3.850 | 58,660 | +0.03(+0.79%) |
Aug 14, 2007 | 3.810 | 3.960 | 3.730 | 3.820 | 129,358 | +0.06(+1.60%) |
Aug 13, 2007 | 3.700 | 3.790 | 3.640 | 3.760 | 316,965 | +0.10(+2.87%) |
Aug 10, 2007 | 3.720 | 3.840 | 3.610 | 3.655 | 325,634 | -0.10(-2.53%) |
Aug 09, 2007 | 4.210 | 4.210 | 3.750 | 3.750 | 363,734 | -0.41(-9.86%) |
Aug 08, 2007 | 3.810 | 4.270 | 3.810 | 4.160 | 505,039 | +0.36(+9.47%) |
Aug 07, 2007 | 3.870 | 4.060 | 3.800 | 3.800 | 165,813 | -0.12(-3.06%) |
Aug 06, 2007 | 4.150 | 4.260 | 3.870 | 3.920 | 213,491 | -0.23(-5.54%) |
Aug 03, 2007 | 4.170 | 4.230 | 4.090 | 4.150 | 192,429 | -0.04(-0.95%) |
Aug 02, 2007 | 4.280 | 4.460 | 4.183 | 4.190 | 166,707 | -0.09(-2.10%) |