Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.853 | 4.910 | 4.822 | 4.901 | 7,631,384 | +0.08(+1.64%) |
Oct 30, 2007 | 4.721 | 4.853 | 4.709 | 4.822 | 6,235,969 | +0.08(+1.62%) |
Oct 29, 2007 | 4.733 | 4.757 | 4.707 | 4.745 | 4,780,047 | -0.04(-0.90%) |
Oct 26, 2007 | 4.752 | 4.788 | 4.709 | 4.788 | 5,656,772 | +0.03(+0.66%) |
Oct 25, 2007 | 4.697 | 4.762 | 4.685 | 4.757 | 5,843,300 | +0.06(+1.17%) |
Oct 24, 2007 | 4.671 | 4.702 | 4.611 | 4.702 | 8,116,692 | +0.03(+0.67%) |
Oct 23, 2007 | 4.728 | 4.755 | 4.630 | 4.671 | 5,817,846 | -0.05(-1.07%) |
Oct 22, 2007 | 4.690 | 4.735 | 4.666 | 4.721 | 4,753,341 | +0.01(+0.31%) |
Oct 19, 2007 | 4.788 | 4.841 | 4.697 | 4.707 | 10,752,290 | -0.11(-2.19%) |
Oct 18, 2007 | 4.814 | 4.858 | 4.802 | 4.812 | 4,743,743 | -0.01(-0.30%) |
Oct 17, 2007 | 4.838 | 4.891 | 4.781 | 4.826 | 5,069,229 | +0.01(+0.20%) |
Oct 16, 2007 | 4.877 | 4.889 | 4.807 | 4.817 | 5,297,069 | -0.06(-1.13%) |
Oct 15, 2007 | 4.927 | 4.944 | 4.822 | 4.872 | 5,186,487 | -0.05(-1.02%) |
Oct 12, 2007 | 4.934 | 4.961 | 4.884 | 4.922 | 5,261,491 | -0.00(-0.10%) |
Oct 11, 2007 | 4.968 | 4.989 | 4.908 | 4.927 | 6,258,086 | +0.00(+0.00%) |
Oct 10, 2007 | 4.961 | 4.982 | 4.891 | 4.927 | 7,954,366 | -0.02(-0.34%) |
Oct 09, 2007 | 4.834 | 4.946 | 4.802 | 4.944 | 12,760,286 | +0.13(+2.74%) |
Oct 08, 2007 | 4.774 | 4.829 | 4.771 | 4.812 | 5,186,070 | +0.04(+0.90%) |
Oct 05, 2007 | 4.721 | 4.810 | 4.692 | 4.769 | 5,968,070 | +0.08(+1.74%) |
Oct 04, 2007 | 4.690 | 4.697 | 4.673 | 4.687 | 2,959,415 | +0.02(+0.41%) |
Oct 03, 2007 | 4.668 | 4.699 | 4.651 | 4.668 | 3,751,429 | -0.03(-0.61%) |
Oct 02, 2007 | 4.690 | 4.707 | 4.661 | 4.697 | 3,629,998 | +0.01(+0.31%) |
Oct 01, 2007 | 4.627 | 4.697 | 4.577 | 4.683 | 5,597,517 | +0.10(+2.09%) |
Sep 28, 2007 | 4.620 | 4.656 | 4.575 | 4.587 | 6,128,309 | -0.06(-1.24%) |
Sep 27, 2007 | 4.666 | 4.683 | 4.625 | 4.644 | 3,362,099 | -0.01(-0.26%) |
Sep 26, 2007 | 4.651 | 4.675 | 4.627 | 4.656 | 5,854,567 | +0.04(+0.88%) |
Sep 25, 2007 | 4.651 | 4.678 | 4.596 | 4.615 | 9,513,359 | -0.04(-0.87%) |
Sep 24, 2007 | 4.666 | 4.707 | 4.651 | 4.656 | 5,565,803 | +0.01(+0.15%) |
Sep 21, 2007 | 4.666 | 4.714 | 4.625 | 4.649 | 7,792,458 | -0.01(-0.26%) |
Sep 20, 2007 | 4.721 | 4.728 | 4.635 | 4.661 | 4,441,209 | -0.06(-1.22%) |
Sep 19, 2007 | 4.697 | 4.726 | 4.678 | 4.719 | 5,564,551 | +0.05(+1.03%) |
Sep 18, 2007 | 4.589 | 4.678 | 4.560 | 4.671 | 5,162,702 | +0.11(+2.36%) |
Sep 17, 2007 | 4.568 | 4.592 | 4.524 | 4.563 | 3,457,241 | -0.03(-0.68%) |
Sep 14, 2007 | 4.553 | 4.611 | 4.544 | 4.594 | 3,822,369 | +0.01(+0.31%) |
Sep 13, 2007 | 4.666 | 4.666 | 4.560 | 4.580 | 4,399,480 | -0.05(-1.09%) |
Sep 12, 2007 | 4.553 | 4.671 | 4.541 | 4.630 | 8,309,062 | +0.07(+1.63%) |
Sep 11, 2007 | 4.505 | 4.572 | 4.474 | 4.556 | 7,293,797 | +0.07(+1.60%) |
Sep 10, 2007 | 4.510 | 4.529 | 4.465 | 4.484 | 6,656,597 | -0.00(-0.05%) |
Sep 07, 2007 | 4.534 | 4.534 | 4.465 | 4.486 | 10,911,278 | -0.05(-1.06%) |
Sep 06, 2007 | 4.546 | 4.546 | 4.467 | 4.534 | 4,352,326 | +0.02(+0.37%) |
Sep 05, 2007 | 4.532 | 4.541 | 4.474 | 4.517 | 7,592,994 | -0.05(-1.15%) |
Sep 04, 2007 | 4.515 | 4.601 | 4.511 | 4.570 | 7,186,554 | +0.06(+1.22%) |
Aug 31, 2007 | 4.546 | 4.570 | 4.465 | 4.515 | 7,410,221 | +0.01(+0.21%) |
Aug 30, 2007 | 4.477 | 4.520 | 4.453 | 4.505 | 8,186,796 | -0.02(-0.48%) |
Aug 29, 2007 | 4.517 | 4.532 | 4.429 | 4.527 | 10,038,309 | +0.06(+1.29%) |
Aug 28, 2007 | 4.615 | 4.627 | 4.465 | 4.469 | 9,328,082 | -0.13(-2.86%) |
Aug 27, 2007 | 4.774 | 4.774 | 4.599 | 4.601 | 9,173,685 | -0.16(-3.27%) |
Aug 24, 2007 | 4.695 | 4.766 | 4.654 | 4.757 | 8,042,414 | +0.08(+1.74%) |
Aug 23, 2007 | 4.649 | 4.692 | 4.611 | 4.675 | 8,772,671 | +0.07(+1.51%) |
Aug 22, 2007 | 4.580 | 4.615 | 4.560 | 4.606 | 9,300,541 | +0.02(+0.52%) |
Aug 21, 2007 | 4.505 | 4.620 | 4.486 | 4.582 | 8,884,921 | +0.09(+1.92%) |
Aug 20, 2007 | 4.553 | 4.589 | 4.429 | 4.496 | 8,428,407 | -0.04(-0.85%) |
Aug 17, 2007 | 4.515 | 4.582 | 4.371 | 4.534 | 11,789,671 | +0.11(+2.44%) |
Aug 16, 2007 | 4.381 | 4.457 | 4.244 | 4.426 | 14,652,692 | +0.02(+0.38%) |
Aug 15, 2007 | 4.465 | 4.606 | 4.397 | 4.409 | 10,599,145 | -0.03(-0.70%) |
Aug 14, 2007 | 4.469 | 4.505 | 4.376 | 4.441 | 11,101,733 | -0.00(-0.11%) |
Aug 13, 2007 | 4.680 | 4.740 | 4.436 | 4.445 | 11,283,500 | -0.20(-4.38%) |
Aug 10, 2007 | 4.345 | 4.675 | 4.302 | 4.649 | 20,805,342 | +0.30(+6.89%) |
Aug 09, 2007 | 4.527 | 4.505 | 4.213 | 4.349 | 21,605,048 | -0.18(-3.92%) |
Aug 08, 2007 | 4.589 | 4.647 | 4.474 | 4.527 | 15,627,100 | -0.07(-1.56%) |
Aug 07, 2007 | 4.604 | 4.623 | 4.484 | 4.599 | 11,665,787 | -0.00(-0.10%) |
Aug 06, 2007 | 4.613 | 4.618 | 4.385 | 4.604 | 15,251,924 | +0.02(+0.52%) |
Aug 03, 2007 | 4.620 | 4.867 | 4.577 | 4.580 | 17,424,060 | -0.29(-5.91%) |
Aug 02, 2007 | 4.692 | 5.070 | 4.637 | 4.867 | 21,612,334 | +0.17(+3.68%) |