Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.010 | 5.060 | 4.850 | 4.860 | 7,215 | -0.18(-3.57%) |
Oct 30, 2007 | 5.000 | 5.130 | 5.000 | 5.040 | 6,100 | +0.04(+0.80%) |
Oct 29, 2007 | 4.860 | 5.010 | 4.860 | 5.000 | 16,664 | +0.11(+2.25%) |
Oct 26, 2007 | 4.960 | 4.970 | 4.850 | 4.890 | 31,200 | -0.09(-1.81%) |
Oct 25, 2007 | 5.030 | 5.030 | 4.910 | 4.980 | 7,408 | -0.05(-0.99%) |
Oct 24, 2007 | 5.100 | 5.100 | 5.000 | 5.030 | 14,000 | -0.09(-1.76%) |
Oct 23, 2007 | 4.900 | 5.120 | 4.900 | 5.120 | 13,300 | +0.07(+1.39%) |
Oct 22, 2007 | 4.870 | 5.060 | 4.570 | 5.050 | 32,400 | +0.08(+1.61%) |
Oct 19, 2007 | 5.185 | 5.185 | 4.950 | 4.970 | 23,321 | -0.28(-5.33%) |
Oct 18, 2007 | 5.210 | 5.360 | 5.200 | 5.250 | 43,050 | +0.07(+1.35%) |
Oct 17, 2007 | 5.090 | 5.300 | 5.090 | 5.180 | 32,181 | +0.09(+1.77%) |
Oct 16, 2007 | 4.930 | 5.310 | 4.930 | 5.090 | 41,044 | +0.19(+3.88%) |
Oct 15, 2007 | 4.500 | 4.910 | 4.500 | 4.900 | 31,699 | +0.35(+7.69%) |
Oct 12, 2007 | 4.420 | 4.550 | 4.420 | 4.550 | 7,089 | +0.14(+3.17%) |
Oct 11, 2007 | 4.280 | 4.480 | 4.280 | 4.410 | 14,293 | +0.01(+0.23%) |
Oct 10, 2007 | 4.430 | 4.450 | 4.280 | 4.400 | 7,655 | -0.10(-2.22%) |
Oct 09, 2007 | 4.390 | 4.530 | 4.250 | 4.500 | 18,400 | +0.18(+4.17%) |
Oct 08, 2007 | 4.322 | 4.322 | 4.300 | 4.320 | 800 | +0.01(+0.23%) |
Oct 05, 2007 | 4.400 | 4.400 | 4.250 | 4.310 | 11,800 | -0.10(-2.27%) |
Oct 04, 2007 | 4.260 | 4.530 | 4.260 | 4.410 | 14,600 | +0.16(+3.76%) |
Oct 03, 2007 | 4.120 | 4.570 | 4.120 | 4.250 | 37,670 | +0.07(+1.67%) |
Oct 02, 2007 | 4.130 | 4.190 | 4.110 | 4.180 | 7,715 | -0.07(-1.65%) |
Oct 01, 2007 | 4.310 | 4.310 | 4.120 | 4.250 | 19,577 | -0.05(-1.16%) |
Sep 28, 2007 | 4.380 | 4.580 | 4.152 | 4.300 | 16,420 | -0.05(-1.15%) |
Sep 27, 2007 | 4.290 | 4.400 | 4.200 | 4.350 | 17,300 | +0.11(+2.59%) |
Sep 26, 2007 | 4.180 | 4.440 | 4.180 | 4.240 | 15,142 | +0.05(+1.19%) |
Sep 25, 2007 | 4.170 | 4.200 | 4.170 | 4.190 | 6,020 | -0.01(-0.24%) |
Sep 24, 2007 | 4.260 | 4.300 | 4.110 | 4.200 | 10,923 | -0.10(-2.33%) |
Sep 21, 2007 | 4.570 | 4.570 | 4.200 | 4.300 | 28,919 | -0.28(-6.11%) |
Sep 20, 2007 | 4.650 | 4.650 | 4.310 | 4.580 | 64,857 | -0.08(-1.72%) |
Sep 19, 2007 | 4.750 | 4.750 | 4.660 | 4.660 | 7,385 | -0.06(-1.27%) |
Sep 18, 2007 | 4.660 | 4.770 | 4.650 | 4.720 | 12,300 | +0.02(+0.43%) |
Sep 17, 2007 | 4.620 | 4.880 | 4.620 | 4.700 | 28,250 | +0.03(+0.64%) |
Sep 14, 2007 | 4.990 | 5.000 | 4.600 | 4.670 | 24,690 | -0.12(-2.51%) |
Sep 13, 2007 | 4.980 | 4.980 | 4.740 | 4.790 | 23,475 | -0.10(-2.04%) |
Sep 12, 2007 | 4.900 | 5.170 | 4.730 | 4.890 | 43,430 | -0.03(-0.61%) |
Sep 11, 2007 | 4.480 | 4.920 | 4.480 | 4.920 | 30,879 | +0.51(+11.56%) |
Sep 10, 2007 | 4.350 | 4.550 | 4.210 | 4.410 | 44,671 | +0.10(+2.32%) |
Sep 07, 2007 | 4.110 | 4.350 | 4.070 | 4.310 | 47,863 | +0.10(+2.38%) |
Sep 06, 2007 | 4.340 | 4.340 | 4.210 | 4.210 | 20,400 | -0.12(-2.77%) |
Sep 05, 2007 | 4.310 | 4.400 | 4.040 | 4.330 | 23,450 | +0.05(+1.17%) |
Sep 04, 2007 | 3.730 | 4.290 | 3.730 | 4.280 | 61,879 | +0.45(+11.75%) |
Aug 31, 2007 | 3.800 | 3.850 | 3.760 | 3.830 | 5,215 | +0.03(+0.79%) |
Aug 30, 2007 | 3.950 | 3.950 | 3.660 | 3.800 | 25,900 | -0.08(-2.06%) |
Aug 29, 2007 | 3.610 | 4.290 | 3.610 | 3.880 | 92,547 | +0.19(+5.15%) |
Aug 28, 2007 | 3.450 | 3.990 | 3.450 | 3.690 | 74,536 | +0.27(+7.89%) |
Aug 27, 2007 | 3.282 | 3.460 | 3.270 | 3.420 | 28,458 | +0.14(+4.27%) |
Aug 24, 2007 | 3.350 | 3.380 | 3.280 | 3.280 | 15,727 | -0.01(-0.30%) |
Aug 23, 2007 | 3.350 | 3.390 | 3.130 | 3.290 | 28,846 | +0.09(+2.81%) |
Aug 22, 2007 | 3.050 | 3.260 | 3.050 | 3.200 | 30,707 | +0.21(+7.02%) |
Aug 21, 2007 | 3.010 | 3.030 | 2.970 | 2.990 | 9,626 | +0.07(+2.40%) |
Aug 20, 2007 | 3.150 | 3.150 | 2.910 | 2.920 | 30,055 | -0.19(-6.11%) |
Aug 17, 2007 | 2.970 | 3.150 | 2.970 | 3.110 | 12,900 | +0.15(+5.07%) |
Aug 16, 2007 | 3.040 | 3.060 | 2.900 | 2.960 | 42,599 | -0.09(-2.95%) |
Aug 15, 2007 | 2.900 | 3.150 | 2.850 | 3.050 | 79,631 | +0.23(+8.16%) |
Aug 14, 2007 | 2.810 | 2.870 | 2.740 | 2.820 | 29,356 | +0.01(+0.36%) |
Aug 13, 2007 | 2.660 | 2.880 | 2.660 | 2.810 | 60,792 | +0.21(+8.08%) |
Aug 10, 2007 | 2.600 | 2.730 | 2.530 | 2.600 | 27,063 | -0.04(-1.52%) |
Aug 09, 2007 | 2.550 | 2.720 | 2.550 | 2.640 | 25,753 | +0.01(+0.38%) |
Aug 08, 2007 | 2.650 | 2.780 | 2.510 | 2.630 | 37,883 | +0.18(+7.35%) |
Aug 07, 2007 | 2.940 | 2.940 | 2.320 | 2.450 | 52,874 | -0.47(-16.10%) |
Aug 06, 2007 | 3.030 | 3.060 | 2.920 | 2.920 | 4,900 | -0.10(-3.31%) |
Aug 03, 2007 | 3.020 | 3.070 | 3.010 | 3.020 | 16,945 | -0.04(-1.31%) |
Aug 02, 2007 | 3.000 | 3.060 | 2.960 | 3.060 | 15,758 | +0.05(+1.66%) |