Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.910 | 4.992 | 4.867 | 4.960 | 4,130,547 | +0.07(+1.40%) |
Oct 30, 2007 | 4.843 | 4.913 | 4.798 | 4.892 | 1,838,304 | +0.08(+1.58%) |
Oct 29, 2007 | 4.797 | 4.897 | 4.711 | 4.816 | 2,575,840 | +0.07(+1.37%) |
Oct 26, 2007 | 4.725 | 4.786 | 4.587 | 4.751 | 3,063,504 | +0.10(+2.05%) |
Oct 25, 2007 | 4.690 | 4.968 | 4.550 | 4.655 | 7,569,473 | +0.01(+0.14%) |
Oct 24, 2007 | 4.576 | 4.665 | 4.452 | 4.649 | 3,674,125 | +0.14(+2.99%) |
Oct 23, 2007 | 4.437 | 4.579 | 4.407 | 4.514 | 2,109,091 | +0.12(+2.79%) |
Oct 22, 2007 | 4.434 | 4.514 | 4.307 | 4.391 | 3,152,422 | -0.09(-2.09%) |
Oct 19, 2007 | 4.539 | 4.593 | 4.464 | 4.485 | 1,781,678 | -0.07(-1.47%) |
Oct 18, 2007 | 4.573 | 4.609 | 4.507 | 4.552 | 1,609,590 | -0.01(-0.17%) |
Oct 17, 2007 | 4.625 | 4.655 | 4.531 | 4.560 | 2,136,483 | +0.01(+0.31%) |
Oct 16, 2007 | 4.639 | 4.644 | 4.517 | 4.545 | 1,966,798 | -0.11(-2.42%) |
Oct 15, 2007 | 4.635 | 4.690 | 4.630 | 4.658 | 2,151,289 | +0.02(+0.38%) |
Oct 12, 2007 | 4.533 | 4.674 | 4.485 | 4.641 | 3,552,689 | +0.11(+2.42%) |
Oct 11, 2007 | 4.542 | 4.642 | 4.479 | 4.531 | 5,041,850 | +0.00(+0.04%) |
Oct 10, 2007 | 4.526 | 4.627 | 4.493 | 4.530 | 2,116,777 | -0.03(-0.73%) |
Oct 09, 2007 | 4.541 | 4.631 | 4.533 | 4.563 | 2,138,759 | +0.01(+0.24%) |
Oct 08, 2007 | 4.604 | 4.690 | 4.534 | 4.552 | 949,959 | -0.08(-1.82%) |
Oct 05, 2007 | 4.552 | 4.679 | 4.552 | 4.636 | 3,548,280 | +0.10(+2.21%) |
Oct 04, 2007 | 4.601 | 4.604 | 4.482 | 4.536 | 2,771,452 | -0.05(-1.18%) |
Oct 03, 2007 | 4.393 | 4.657 | 4.375 | 4.590 | 6,076,539 | +0.21(+4.75%) |
Oct 02, 2007 | 4.205 | 4.391 | 4.205 | 4.382 | 6,508,575 | +0.19(+4.43%) |
Oct 01, 2007 | 4.213 | 4.259 | 4.070 | 4.196 | 5,592,140 | +0.07(+1.62%) |
Sep 28, 2007 | 4.080 | 4.172 | 4.080 | 4.129 | 4,707,625 | +0.08(+2.08%) |
Sep 27, 2007 | 4.059 | 4.211 | 3.959 | 4.045 | 2,890,686 | -0.01(-0.20%) |
Sep 26, 2007 | 3.967 | 4.091 | 3.949 | 4.053 | 1,502,985 | +0.09(+2.31%) |
Sep 25, 2007 | 4.030 | 4.080 | 3.951 | 3.961 | 1,825,215 | -0.07(-1.79%) |
Sep 24, 2007 | 4.134 | 4.134 | 4.024 | 4.034 | 1,741,059 | -0.05(-1.13%) |
Sep 21, 2007 | 4.143 | 4.162 | 4.069 | 4.080 | 1,647,216 | -0.04(-0.93%) |
Sep 20, 2007 | 4.124 | 4.142 | 4.073 | 4.118 | 1,715,315 | +0.00(+0.00%) |
Sep 19, 2007 | 4.161 | 4.166 | 4.089 | 4.118 | 2,947,854 | -0.04(-0.99%) |
Sep 18, 2007 | 4.115 | 4.166 | 4.054 | 4.159 | 1,991,158 | +0.07(+1.63%) |
Sep 17, 2007 | 4.062 | 4.115 | 4.048 | 4.092 | 973,521 | -0.00(-0.04%) |
Sep 14, 2007 | 4.007 | 4.121 | 4.007 | 4.094 | 1,830,310 | +0.07(+1.62%) |
Sep 13, 2007 | 4.111 | 4.172 | 4.022 | 4.029 | 1,762,136 | -0.12(-2.87%) |
Sep 12, 2007 | 4.140 | 4.197 | 4.127 | 4.148 | 3,848,181 | +0.01(+0.35%) |
Sep 11, 2007 | 4.094 | 4.153 | 4.084 | 4.134 | 3,122,696 | +0.06(+1.52%) |
Sep 10, 2007 | 4.027 | 4.110 | 3.975 | 4.072 | 2,823,355 | +0.06(+1.51%) |
Sep 07, 2007 | 4.049 | 4.049 | 3.962 | 4.011 | 2,574,784 | -0.02(-0.43%) |
Sep 06, 2007 | 4.119 | 4.119 | 3.991 | 4.029 | 3,452,883 | -0.01(-0.35%) |
Sep 05, 2007 | 4.097 | 4.136 | 3.948 | 4.043 | 4,366,085 | -0.05(-1.32%) |
Sep 04, 2007 | 3.972 | 4.313 | 3.970 | 4.097 | 13,708,155 | +0.14(+3.62%) |
Aug 31, 2007 | 3.983 | 4.153 | 3.863 | 3.954 | 23,673,004 | +0.76(+23.61%) |
Aug 30, 2007 | 3.146 | 3.220 | 3.146 | 3.199 | 1,931,059 | +0.01(+0.20%) |
Aug 29, 2007 | 3.094 | 3.197 | 3.094 | 3.192 | 2,439,894 | +0.09(+2.97%) |
Aug 28, 2007 | 3.180 | 3.197 | 3.057 | 3.100 | 6,799,130 | -0.09(-2.94%) |
Aug 27, 2007 | 3.226 | 3.234 | 3.167 | 3.194 | 1,145,960 | -0.03(-1.03%) |
Aug 24, 2007 | 3.165 | 3.261 | 3.151 | 3.227 | 1,847,060 | +0.08(+2.47%) |
Aug 23, 2007 | 3.158 | 3.258 | 3.118 | 3.150 | 2,074,195 | -0.01(-0.20%) |
Aug 22, 2007 | 3.084 | 3.226 | 3.075 | 3.156 | 2,690,037 | +0.08(+2.69%) |
Aug 21, 2007 | 3.078 | 3.105 | 3.008 | 3.073 | 934,788 | +0.00(+0.16%) |
Aug 20, 2007 | 3.130 | 3.130 | 3.029 | 3.068 | 1,345,383 | -0.00(-0.05%) |
Aug 17, 2007 | 3.046 | 3.092 | 2.997 | 3.070 | 1,652,273 | +0.10(+3.32%) |
Aug 16, 2007 | 2.956 | 3.061 | 2.902 | 2.971 | 3,807,889 | +0.00(+0.00%) |
Aug 15, 2007 | 2.956 | 3.041 | 2.867 | 2.971 | 3,273,688 | +0.07(+2.52%) |
Aug 14, 2007 | 2.965 | 3.002 | 2.897 | 2.898 | 3,393,011 | -0.07(-2.36%) |
Aug 13, 2007 | 2.917 | 3.003 | 2.908 | 2.968 | 2,385,934 | +0.06(+2.02%) |
Aug 10, 2007 | 2.847 | 2.935 | 2.830 | 2.909 | 3,105,896 | +0.03(+0.99%) |
Aug 09, 2007 | 2.859 | 2.911 | 2.803 | 2.881 | 6,227,883 | -0.03(-1.09%) |
Aug 08, 2007 | 2.895 | 2.981 | 2.868 | 2.913 | 3,830,186 | +0.04(+1.44%) |
Aug 07, 2007 | 2.840 | 2.908 | 2.827 | 2.871 | 3,670,288 | +0.02(+0.73%) |
Aug 06, 2007 | 2.909 | 2.937 | 2.785 | 2.851 | 2,562,833 | -0.05(-1.65%) |
Aug 03, 2007 | 2.911 | 3.013 | 2.894 | 2.898 | 2,894,165 | -0.12(-4.10%) |
Aug 02, 2007 | 3.010 | 3.061 | 2.995 | 3.022 | 2,455,511 | +0.01(+0.42%) |