Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.244 | 4.379 | 4.236 | 4.330 | 5,509,748 | +0.12(+2.76%) |
Oct 30, 2007 | 4.175 | 4.231 | 4.146 | 4.214 | 2,414,284 | +0.03(+0.65%) |
Oct 29, 2007 | 4.127 | 4.189 | 4.104 | 4.187 | 1,953,573 | +0.07(+1.75%) |
Oct 26, 2007 | 4.035 | 4.116 | 4.028 | 4.115 | 2,778,107 | +0.10(+2.39%) |
Oct 25, 2007 | 3.965 | 4.031 | 3.951 | 4.019 | 2,861,154 | +0.08(+2.16%) |
Oct 24, 2007 | 3.938 | 3.959 | 3.883 | 3.934 | 1,575,908 | -0.01(-0.31%) |
Oct 23, 2007 | 3.980 | 3.980 | 3.936 | 3.946 | 3,465,219 | +0.02(+0.46%) |
Oct 22, 2007 | 3.834 | 3.937 | 3.834 | 3.928 | 1,629,295 | +0.05(+1.28%) |
Oct 19, 2007 | 3.944 | 3.944 | 3.873 | 3.878 | 1,107,288 | -0.06(-1.64%) |
Oct 18, 2007 | 3.936 | 3.959 | 3.931 | 3.943 | 2,135,484 | +0.00(+0.05%) |
Oct 17, 2007 | 3.889 | 3.945 | 3.889 | 3.941 | 1,500,771 | +0.08(+2.10%) |
Oct 16, 2007 | 3.899 | 3.904 | 3.859 | 3.860 | 1,017,321 | -0.03(-0.70%) |
Oct 15, 2007 | 3.940 | 3.950 | 3.865 | 3.887 | 1,368,292 | -0.05(-1.33%) |
Oct 12, 2007 | 3.928 | 3.963 | 3.891 | 3.940 | 2,170,087 | +0.03(+0.70%) |
Oct 11, 2007 | 3.897 | 3.948 | 3.883 | 3.912 | 1,724,206 | +0.03(+0.73%) |
Oct 10, 2007 | 3.872 | 3.885 | 3.841 | 3.884 | 933,285 | +0.02(+0.39%) |
Oct 09, 2007 | 3.863 | 3.894 | 3.802 | 3.869 | 1,757,820 | -0.02(-0.57%) |
Oct 08, 2007 | 3.891 | 3.904 | 3.866 | 3.891 | 931,308 | +0.02(+0.60%) |
Oct 05, 2007 | 3.835 | 3.883 | 3.819 | 3.868 | 1,449,361 | +0.09(+2.47%) |
Oct 04, 2007 | 3.750 | 3.782 | 3.732 | 3.775 | 1,201,210 | +0.04(+1.08%) |
Oct 03, 2007 | 3.720 | 3.758 | 3.710 | 3.734 | 1,188,357 | +0.02(+0.65%) |
Oct 02, 2007 | 3.733 | 3.743 | 3.673 | 3.710 | 1,563,056 | -0.03(-0.89%) |
Oct 01, 2007 | 3.713 | 3.774 | 3.713 | 3.743 | 1,132,993 | +0.03(+0.93%) |
Sep 28, 2007 | 3.718 | 3.741 | 3.703 | 3.709 | 1,221,971 | +0.02(+0.47%) |
Sep 27, 2007 | 3.730 | 3.730 | 3.660 | 3.692 | 1,378,178 | -0.03(-0.92%) |
Sep 26, 2007 | 3.694 | 3.726 | 3.669 | 3.726 | 1,746,945 | +0.03(+0.82%) |
Sep 25, 2007 | 3.719 | 3.734 | 3.684 | 3.696 | 997,548 | -0.03(-0.68%) |
Sep 24, 2007 | 3.690 | 3.737 | 3.664 | 3.721 | 1,970,380 | +0.05(+1.46%) |
Sep 21, 2007 | 3.639 | 3.687 | 3.622 | 3.668 | 6,155,337 | +0.05(+1.43%) |
Sep 20, 2007 | 3.644 | 3.646 | 3.606 | 3.616 | 4,995,650 | +0.04(+1.13%) |
Sep 19, 2007 | 3.617 | 3.629 | 3.552 | 3.576 | 4,072,250 | -0.03(-0.81%) |
Sep 18, 2007 | 3.537 | 3.608 | 3.513 | 3.605 | 1,917,981 | +0.09(+2.65%) |
Sep 17, 2007 | 3.544 | 3.565 | 3.490 | 3.512 | 1,037,094 | -0.02(-0.66%) |
Sep 14, 2007 | 3.509 | 3.561 | 3.502 | 3.535 | 1,289,200 | +0.02(+0.60%) |
Sep 13, 2007 | 3.473 | 3.527 | 3.468 | 3.514 | 1,032,150 | +0.05(+1.40%) |
Sep 12, 2007 | 3.477 | 3.477 | 3.449 | 3.465 | 985,684 | +0.01(+0.29%) |
Sep 11, 2007 | 3.417 | 3.462 | 3.404 | 3.455 | 1,478,032 | +0.07(+2.15%) |
Sep 10, 2007 | 3.406 | 3.415 | 3.378 | 3.382 | 1,064,776 | -0.03(-1.01%) |
Sep 07, 2007 | 3.394 | 3.420 | 3.359 | 3.417 | 1,366,314 | +0.01(+0.42%) |
Sep 06, 2007 | 3.431 | 3.436 | 3.385 | 3.403 | 980,741 | -0.03(-0.85%) |
Sep 05, 2007 | 3.398 | 3.467 | 3.398 | 3.432 | 2,185,906 | -0.00(-0.12%) |
Sep 04, 2007 | 3.420 | 3.454 | 3.400 | 3.436 | 1,635,227 | +0.03(+0.86%) |
Aug 31, 2007 | 3.439 | 3.454 | 3.406 | 3.407 | 1,298,097 | +0.03(+0.90%) |
Aug 30, 2007 | 3.343 | 3.401 | 3.329 | 3.376 | 995,570 | +0.01(+0.30%) |
Aug 29, 2007 | 3.310 | 3.375 | 3.310 | 3.366 | 1,215,051 | +0.09(+2.68%) |
Aug 28, 2007 | 3.313 | 3.331 | 3.267 | 3.278 | 1,214,062 | -0.06(-1.82%) |
Aug 27, 2007 | 3.382 | 3.383 | 3.338 | 3.339 | 1,230,869 | -0.05(-1.46%) |
Aug 24, 2007 | 3.380 | 3.399 | 3.349 | 3.388 | 1,326,768 | +0.04(+1.18%) |
Aug 23, 2007 | 3.344 | 3.368 | 3.315 | 3.349 | 1,902,163 | +0.04(+1.07%) |
Aug 22, 2007 | 3.348 | 3.389 | 3.296 | 3.314 | 2,019,812 | +0.00(+0.09%) |
Aug 21, 2007 | 3.328 | 3.334 | 3.298 | 3.311 | 1,247,676 | -0.02(-0.58%) |
Aug 20, 2007 | 3.335 | 3.350 | 3.279 | 3.330 | 2,782,062 | +0.02(+0.49%) |
Aug 17, 2007 | 3.369 | 3.386 | 3.278 | 3.314 | 3,004,508 | +0.04(+1.17%) |
Aug 16, 2007 | 3.338 | 3.347 | 3.162 | 3.275 | 3,305,058 | -0.04(-1.13%) |
Aug 15, 2007 | 3.343 | 3.364 | 3.298 | 3.313 | 1,980,266 | -0.04(-1.06%) |
Aug 14, 2007 | 3.439 | 3.450 | 3.324 | 3.348 | 2,668,367 | -0.12(-3.47%) |
Aug 13, 2007 | 3.591 | 3.607 | 3.461 | 3.468 | 1,843,832 | -0.15(-4.14%) |
Aug 10, 2007 | 3.526 | 3.643 | 3.526 | 3.618 | 3,475,106 | +0.07(+1.88%) |
Aug 09, 2007 | 3.388 | 3.557 | 3.376 | 3.551 | 4,640,724 | +0.09(+2.63%) |
Aug 08, 2007 | 3.476 | 3.518 | 3.421 | 3.460 | 4,651,600 | +0.02(+0.59%) |
Aug 07, 2007 | 3.483 | 3.493 | 3.403 | 3.440 | 2,621,900 | -0.03(-0.79%) |
Aug 06, 2007 | 3.515 | 3.628 | 3.339 | 3.467 | 1,661,921 | -0.02(-0.46%) |
Aug 03, 2007 | 3.472 | 3.585 | 3.464 | 3.484 | 1,915,015 | -0.10(-2.82%) |
Aug 02, 2007 | 3.595 | 3.612 | 3.531 | 3.585 | 2,096,927 | +0.03(+0.71%) |