Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.861 | 4.950 | 4.861 | 4.924 | 72,193 | +0.05(+1.10%) |
Oct 30, 2007 | 4.861 | 4.930 | 4.861 | 4.870 | 95,807 | -0.01(-0.18%) |
Oct 29, 2007 | 4.965 | 4.965 | 4.876 | 4.879 | 44,867 | -0.06(-1.14%) |
Oct 26, 2007 | 4.974 | 4.998 | 4.900 | 4.936 | 48,241 | +0.03(+0.54%) |
Oct 25, 2007 | 4.936 | 4.956 | 4.864 | 4.909 | 44,867 | +0.02(+0.36%) |
Oct 24, 2007 | 4.924 | 4.971 | 4.861 | 4.891 | 61,397 | -0.07(-1.49%) |
Oct 23, 2007 | 4.995 | 5.010 | 4.953 | 4.965 | 26,313 | +0.01(+0.30%) |
Oct 22, 2007 | 4.936 | 4.962 | 4.906 | 4.950 | 40,819 | -0.04(-0.77%) |
Oct 19, 2007 | 5.072 | 5.072 | 4.989 | 4.989 | 30,024 | -0.09(-1.75%) |
Oct 18, 2007 | 4.992 | 5.078 | 4.992 | 5.078 | 48,578 | +0.01(+0.23%) |
Oct 17, 2007 | 5.087 | 5.087 | 5.004 | 5.066 | 35,084 | +0.01(+0.23%) |
Oct 16, 2007 | 5.134 | 5.134 | 5.016 | 5.054 | 46,554 | -0.10(-2.03%) |
Oct 15, 2007 | 5.291 | 5.327 | 5.152 | 5.159 | 121,783 | -0.15(-2.78%) |
Oct 12, 2007 | 5.268 | 5.306 | 5.268 | 5.306 | 22,602 | +0.02(+0.39%) |
Oct 11, 2007 | 5.291 | 5.330 | 5.285 | 5.285 | 79,614 | -0.07(-1.22%) |
Oct 10, 2007 | 5.324 | 5.353 | 5.306 | 5.351 | 53,638 | +0.03(+0.50%) |
Oct 09, 2007 | 5.300 | 5.333 | 5.291 | 5.324 | 24,289 | +0.01(+0.28%) |
Oct 08, 2007 | 5.273 | 5.324 | 5.262 | 5.309 | 47,903 | +0.00(+0.06%) |
Oct 05, 2007 | 5.276 | 5.336 | 5.276 | 5.306 | 53,976 | +0.07(+1.36%) |
Oct 04, 2007 | 5.202 | 5.244 | 5.202 | 5.235 | 64,434 | +0.02(+0.34%) |
Oct 03, 2007 | 5.190 | 5.229 | 5.173 | 5.217 | 69,156 | +0.01(+0.23%) |
Oct 02, 2007 | 5.176 | 5.232 | 5.176 | 5.205 | 90,072 | +0.04(+0.75%) |
Oct 01, 2007 | 5.137 | 5.185 | 5.110 | 5.167 | 76,578 | +0.04(+0.69%) |
Sep 28, 2007 | 5.173 | 5.173 | 5.113 | 5.131 | 25,301 | -0.03(-0.52%) |
Sep 27, 2007 | 5.134 | 5.202 | 5.134 | 5.158 | 42,506 | +0.04(+0.87%) |
Sep 26, 2007 | 5.143 | 5.155 | 5.099 | 5.113 | 62,072 | +0.02(+0.35%) |
Sep 25, 2007 | 5.131 | 5.143 | 5.069 | 5.096 | 70,843 | -0.05(-1.04%) |
Sep 24, 2007 | 5.131 | 5.167 | 5.107 | 5.149 | 77,590 | +0.02(+0.35%) |
Sep 21, 2007 | 5.128 | 5.146 | 5.087 | 5.131 | 35,421 | +0.02(+0.46%) |
Sep 20, 2007 | 5.045 | 5.107 | 5.045 | 5.107 | 45,205 | +0.02(+0.47%) |
Sep 19, 2007 | 5.024 | 5.113 | 5.024 | 5.084 | 69,156 | +0.06(+1.24%) |
Sep 18, 2007 | 4.835 | 5.051 | 4.826 | 5.021 | 204,772 | +0.21(+4.44%) |
Sep 17, 2007 | 4.832 | 4.844 | 4.770 | 4.808 | 89,735 | -0.01(-0.18%) |
Sep 14, 2007 | 4.802 | 4.840 | 4.749 | 4.817 | 94,795 | -0.03(-0.58%) |
Sep 13, 2007 | 4.787 | 4.873 | 4.781 | 4.845 | 53,638 | +0.04(+0.84%) |
Sep 12, 2007 | 4.793 | 4.841 | 4.781 | 4.805 | 46,217 | -0.05(-1.10%) |
Sep 11, 2007 | 4.829 | 4.870 | 4.790 | 4.858 | 50,265 | +0.03(+0.55%) |
Sep 10, 2007 | 4.867 | 4.897 | 4.817 | 4.832 | 47,903 | -0.03(-0.61%) |
Sep 07, 2007 | 4.864 | 4.873 | 4.832 | 4.861 | 92,096 | -0.04(-0.79%) |
Sep 06, 2007 | 4.873 | 4.903 | 4.844 | 4.900 | 102,554 | +0.01(+0.30%) |
Sep 05, 2007 | 4.915 | 4.924 | 4.847 | 4.885 | 74,891 | -0.07(-1.32%) |
Sep 04, 2007 | 4.888 | 4.971 | 4.850 | 4.950 | 96,819 | +0.08(+1.64%) |
Aug 31, 2007 | 4.817 | 4.891 | 4.808 | 4.870 | 53,301 | +0.10(+2.05%) |
Aug 30, 2007 | 4.701 | 4.808 | 4.701 | 4.773 | 100,530 | +0.04(+0.75%) |
Aug 29, 2007 | 4.633 | 4.743 | 4.624 | 4.737 | 110,651 | +0.10(+2.17%) |
Aug 28, 2007 | 4.728 | 4.734 | 4.624 | 4.636 | 101,542 | -0.09(-2.01%) |
Aug 27, 2007 | 4.796 | 4.796 | 4.731 | 4.731 | 107,952 | -0.06(-1.18%) |
Aug 24, 2007 | 4.805 | 4.805 | 4.731 | 4.787 | 208,145 | -0.01(-0.19%) |
Aug 23, 2007 | 4.888 | 4.897 | 4.772 | 4.796 | 179,470 | -0.08(-1.70%) |
Aug 22, 2007 | 4.891 | 5.027 | 4.861 | 4.879 | 152,145 | -0.02(-0.48%) |
Aug 21, 2007 | 4.876 | 4.924 | 4.858 | 4.903 | 66,795 | +0.00(+0.06%) |
Aug 20, 2007 | 4.817 | 4.920 | 4.802 | 4.900 | 60,723 | +0.13(+2.80%) |
Aug 17, 2007 | 4.609 | 4.882 | 4.606 | 4.767 | 291,471 | +0.26(+5.79%) |
Aug 16, 2007 | 4.491 | 4.506 | 4.132 | 4.506 | 355,905 | -0.05(-1.11%) |
Aug 15, 2007 | 4.535 | 4.693 | 4.500 | 4.556 | 165,639 | -0.12(-2.60%) |
Aug 14, 2007 | 4.850 | 4.850 | 4.678 | 4.678 | 94,458 | -0.15(-3.07%) |
Aug 13, 2007 | 4.915 | 4.915 | 4.823 | 4.826 | 59,373 | -0.07(-1.33%) |
Aug 10, 2007 | 4.817 | 4.903 | 4.802 | 4.891 | 90,072 | -0.05(-1.08%) |
Aug 09, 2007 | 4.758 | 5.004 | 4.758 | 4.944 | 124,482 | +0.03(+0.66%) |
Aug 08, 2007 | 4.799 | 4.980 | 4.781 | 4.912 | 172,049 | +0.13(+2.73%) |
Aug 07, 2007 | 4.817 | 4.817 | 4.713 | 4.781 | 138,651 | +0.01(+0.12%) |
Aug 06, 2007 | 4.713 | 4.775 | 4.609 | 4.775 | 149,446 | +0.03(+0.56%) |
Aug 03, 2007 | 4.737 | 4.799 | 4.728 | 4.749 | 158,892 | -0.04(-0.87%) |
Aug 02, 2007 | 4.758 | 4.870 | 4.749 | 4.790 | 162,603 | +0.05(+1.13%) |