Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.100 | 4.270 | 4.100 | 4.253 | 23,859 | +0.13(+3.22%) |
Oct 30, 2007 | 4.220 | 4.260 | 4.110 | 4.120 | 60,970 | -0.14(-3.29%) |
Oct 29, 2007 | 4.290 | 4.290 | 4.250 | 4.260 | 35,849 | -0.01(-0.23%) |
Oct 26, 2007 | 4.260 | 4.300 | 4.250 | 4.270 | 30,449 | +0.03(+0.71%) |
Oct 25, 2007 | 4.250 | 4.270 | 4.210 | 4.240 | 57,996 | -0.02(-0.47%) |
Oct 24, 2007 | 4.290 | 4.290 | 4.230 | 4.260 | 57,161 | -0.01(-0.23%) |
Oct 23, 2007 | 4.260 | 4.300 | 4.220 | 4.270 | 53,248 | +0.00(+0.00%) |
Oct 22, 2007 | 4.210 | 4.280 | 4.200 | 4.270 | 48,200 | +0.02(+0.47%) |
Oct 19, 2007 | 4.190 | 4.250 | 4.170 | 4.250 | 42,759 | +0.02(+0.47%) |
Oct 18, 2007 | 4.190 | 4.230 | 4.150 | 4.230 | 88,936 | -0.01(-0.24%) |
Oct 17, 2007 | 4.150 | 4.240 | 4.100 | 4.240 | 73,910 | +0.07(+1.68%) |
Oct 16, 2007 | 4.170 | 4.200 | 4.080 | 4.170 | 46,740 | +0.00(+0.00%) |
Oct 15, 2007 | 4.230 | 4.230 | 4.060 | 4.170 | 71,652 | -0.04(-0.95%) |
Oct 12, 2007 | 4.200 | 4.250 | 4.050 | 4.210 | 183,630 | -0.07(-1.64%) |
Oct 11, 2007 | 4.320 | 4.340 | 4.250 | 4.280 | 59,737 | -0.03(-0.70%) |
Oct 10, 2007 | 4.260 | 4.310 | 4.260 | 4.310 | 25,581 | +0.02(+0.47%) |
Oct 09, 2007 | 4.400 | 4.400 | 4.250 | 4.290 | 75,125 | -0.08(-1.83%) |
Oct 08, 2007 | 4.350 | 4.440 | 4.280 | 4.370 | 55,170 | +0.05(+1.16%) |
Oct 05, 2007 | 4.330 | 4.350 | 4.200 | 4.320 | 46,769 | -0.05(-1.14%) |
Oct 04, 2007 | 4.350 | 4.380 | 4.260 | 4.370 | 25,551 | +0.00(+0.00%) |
Oct 03, 2007 | 4.410 | 4.430 | 4.300 | 4.370 | 45,220 | -0.03(-0.68%) |
Oct 02, 2007 | 4.350 | 4.460 | 4.350 | 4.400 | 72,377 | +0.00(+0.00%) |
Oct 01, 2007 | 4.360 | 4.420 | 4.330 | 4.400 | 112,758 | +0.07(+1.61%) |
Sep 28, 2007 | 4.300 | 4.330 | 4.260 | 4.330 | 78,173 | -0.01(-0.23%) |
Sep 27, 2007 | 4.410 | 4.460 | 4.290 | 4.340 | 51,676 | -0.03(-0.69%) |
Sep 26, 2007 | 4.220 | 4.380 | 4.200 | 4.370 | 100,026 | +0.13(+3.07%) |
Sep 25, 2007 | 4.170 | 4.250 | 4.050 | 4.240 | 81,081 | +0.10(+2.42%) |
Sep 24, 2007 | 4.100 | 4.190 | 4.050 | 4.140 | 104,918 | +0.01(+0.24%) |
Sep 21, 2007 | 4.160 | 4.190 | 4.080 | 4.130 | 53,641 | +0.01(+0.24%) |
Sep 20, 2007 | 4.200 | 4.220 | 4.100 | 4.120 | 59,465 | -0.08(-1.90%) |
Sep 19, 2007 | 4.170 | 4.280 | 4.140 | 4.200 | 57,130 | +0.00(+0.00%) |
Sep 18, 2007 | 4.270 | 4.270 | 4.140 | 4.200 | 326,942 | -0.09(-2.10%) |
Sep 17, 2007 | 4.320 | 4.320 | 4.100 | 4.290 | 80,354 | +0.00(+0.00%) |
Sep 14, 2007 | 4.420 | 4.490 | 4.250 | 4.290 | 364,634 | -0.10(-2.28%) |
Sep 13, 2007 | 4.350 | 4.450 | 4.200 | 4.390 | 104,523 | +0.10(+2.33%) |
Sep 12, 2007 | 4.240 | 4.400 | 4.160 | 4.290 | 74,676 | +0.09(+2.14%) |
Sep 11, 2007 | 4.070 | 4.550 | 4.070 | 4.200 | 367,340 | +0.08(+1.94%) |
Sep 10, 2007 | 4.900 | 4.900 | 4.010 | 4.120 | 824,646 | -0.89(-17.76%) |
Sep 07, 2007 | 4.880 | 5.010 | 4.660 | 5.010 | 213,803 | +0.21(+4.37%) |
Sep 06, 2007 | 4.610 | 5.030 | 4.600 | 4.800 | 140,332 | +0.18(+3.90%) |
Sep 05, 2007 | 4.580 | 4.650 | 4.460 | 4.620 | 113,712 | +0.08(+1.76%) |
Sep 04, 2007 | 4.500 | 4.630 | 4.350 | 4.540 | 89,816 | +0.22(+5.09%) |
Aug 31, 2007 | 4.210 | 4.330 | 4.200 | 4.320 | 41,376 | +0.11(+2.61%) |
Aug 30, 2007 | 4.260 | 4.280 | 4.210 | 4.210 | 16,653 | -0.02(-0.47%) |
Aug 29, 2007 | 4.250 | 4.270 | 4.210 | 4.230 | 17,856 | +0.02(+0.48%) |
Aug 28, 2007 | 4.340 | 4.340 | 4.210 | 4.210 | 32,235 | -0.09(-2.09%) |
Aug 27, 2007 | 4.360 | 4.450 | 4.220 | 4.300 | 45,722 | -0.08(-1.83%) |
Aug 24, 2007 | 4.440 | 4.630 | 4.150 | 4.380 | 201,437 | -0.07(-1.57%) |
Aug 23, 2007 | 4.150 | 4.450 | 4.060 | 4.450 | 111,466 | +0.30(+7.23%) |
Aug 22, 2007 | 4.040 | 4.190 | 4.020 | 4.150 | 37,627 | +0.09(+2.22%) |
Aug 21, 2007 | 4.000 | 4.160 | 3.980 | 4.060 | 36,038 | +0.10(+2.53%) |
Aug 20, 2007 | 4.100 | 4.100 | 3.870 | 3.960 | 73,880 | -0.09(-2.22%) |
Aug 17, 2007 | 4.100 | 4.100 | 4.030 | 4.050 | 30,715 | +0.05(+1.25%) |
Aug 16, 2007 | 4.040 | 4.090 | 3.850 | 4.000 | 67,231 | -0.13(-3.15%) |
Aug 15, 2007 | 4.150 | 4.150 | 4.000 | 4.130 | 34,465 | -0.02(-0.43%) |
Aug 14, 2007 | 4.150 | 4.200 | 4.124 | 4.148 | 39,233 | -0.05(-1.24%) |
Aug 13, 2007 | 3.750 | 4.270 | 3.750 | 4.200 | 199,511 | +0.46(+12.30%) |
Aug 10, 2007 | 3.750 | 3.770 | 3.530 | 3.740 | 382,913 | -0.01(-0.27%) |
Aug 09, 2007 | 3.800 | 3.930 | 3.750 | 3.750 | 66,826 | -0.07(-1.83%) |
Aug 08, 2007 | 3.800 | 4.040 | 3.780 | 3.820 | 85,233 | -0.07(-1.80%) |
Aug 07, 2007 | 3.860 | 3.950 | 3.790 | 3.890 | 41,439 | -0.03(-0.77%) |
Aug 06, 2007 | 3.910 | 3.940 | 3.770 | 3.920 | 46,785 | -0.03(-0.76%) |
Aug 03, 2007 | 3.930 | 4.120 | 3.920 | 3.950 | 30,362 | -0.12(-2.95%) |
Aug 02, 2007 | 3.900 | 4.100 | 3.900 | 4.070 | 30,747 | +0.15(+3.83%) |