Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.602 | 4.686 | 4.441 | 4.631 | 113,133 | +0.07(+1.46%) |
Oct 30, 2007 | 4.528 | 4.686 | 4.259 | 4.565 | 125,703 | +0.07(+1.65%) |
Oct 29, 2007 | 3.896 | 4.555 | 3.896 | 4.491 | 418,471 | +0.67(+17.48%) |
Oct 26, 2007 | 3.830 | 3.835 | 3.588 | 3.822 | 219,373 | -0.02(-0.64%) |
Oct 25, 2007 | 4.118 | 4.118 | 3.845 | 3.847 | 144,356 | -0.24(-5.97%) |
Oct 24, 2007 | 4.311 | 4.311 | 4.017 | 4.091 | 170,713 | -0.24(-5.63%) |
Oct 23, 2007 | 4.318 | 4.360 | 4.224 | 4.335 | 194,637 | +0.06(+1.44%) |
Oct 22, 2007 | 4.234 | 4.377 | 4.168 | 4.274 | 85,154 | -0.03(-0.63%) |
Oct 19, 2007 | 4.454 | 4.454 | 4.261 | 4.301 | 156,115 | -0.16(-3.59%) |
Oct 18, 2007 | 4.523 | 4.530 | 4.318 | 4.461 | 137,057 | -0.08(-1.74%) |
Oct 17, 2007 | 4.612 | 4.612 | 4.422 | 4.540 | 109,889 | +0.01(+0.16%) |
Oct 16, 2007 | 4.602 | 4.683 | 4.533 | 4.533 | 104,212 | -0.06(-1.39%) |
Oct 15, 2007 | 4.895 | 4.957 | 4.513 | 4.597 | 263,572 | -0.35(-7.08%) |
Oct 12, 2007 | 4.900 | 4.984 | 4.705 | 4.947 | 170,308 | +0.06(+1.21%) |
Oct 11, 2007 | 5.137 | 5.201 | 4.814 | 4.888 | 104,617 | -0.21(-4.16%) |
Oct 10, 2007 | 5.152 | 5.184 | 4.994 | 5.100 | 75,827 | -0.06(-1.15%) |
Oct 09, 2007 | 5.117 | 5.250 | 5.051 | 5.159 | 153,682 | +0.05(+1.01%) |
Oct 08, 2007 | 5.275 | 5.305 | 5.051 | 5.107 | 124,487 | -0.24(-4.47%) |
Oct 05, 2007 | 5.144 | 5.477 | 5.121 | 5.347 | 64,879 | +0.29(+5.76%) |
Oct 04, 2007 | 5.384 | 5.482 | 4.883 | 5.056 | 171,119 | -0.32(-5.92%) |
Oct 03, 2007 | 5.253 | 5.374 | 5.130 | 5.374 | 101,779 | +0.08(+1.49%) |
Oct 02, 2007 | 5.307 | 5.401 | 5.127 | 5.295 | 183,283 | +0.03(+0.61%) |
Oct 01, 2007 | 4.710 | 5.268 | 4.710 | 5.263 | 313,042 | +0.61(+13.03%) |
Sep 28, 2007 | 4.806 | 4.862 | 4.656 | 4.656 | 183,283 | -0.12(-2.58%) |
Sep 27, 2007 | 4.816 | 4.994 | 4.651 | 4.779 | 190,988 | -0.02(-0.51%) |
Sep 26, 2007 | 4.871 | 4.972 | 4.686 | 4.804 | 268,032 | +0.01(+0.26%) |
Sep 25, 2007 | 4.794 | 4.935 | 4.668 | 4.792 | 249,785 | -0.00(-0.05%) |
Sep 24, 2007 | 4.999 | 5.080 | 4.794 | 4.794 | 207,613 | -0.20(-4.05%) |
Sep 21, 2007 | 5.270 | 5.322 | 4.900 | 4.996 | 306,149 | -0.22(-4.30%) |
Sep 20, 2007 | 5.179 | 5.302 | 4.895 | 5.221 | 309,798 | +0.09(+1.68%) |
Sep 19, 2007 | 4.913 | 5.297 | 4.913 | 5.134 | 185,716 | +0.29(+5.90%) |
Sep 18, 2007 | 4.656 | 4.942 | 4.562 | 4.848 | 79,882 | +0.23(+4.91%) |
Sep 17, 2007 | 4.614 | 4.703 | 4.414 | 4.622 | 208,424 | +0.04(+0.81%) |
Sep 14, 2007 | 4.678 | 4.720 | 4.449 | 4.585 | 186,122 | -0.16(-3.28%) |
Sep 13, 2007 | 4.562 | 4.757 | 4.459 | 4.740 | 266,816 | +0.21(+4.74%) |
Sep 12, 2007 | 4.562 | 4.686 | 4.417 | 4.525 | 64,473 | -0.04(-0.86%) |
Sep 11, 2007 | 4.555 | 4.767 | 4.481 | 4.565 | 114,349 | +0.03(+0.60%) |
Sep 10, 2007 | 4.777 | 4.797 | 4.377 | 4.538 | 252,623 | -0.22(-4.61%) |
Sep 07, 2007 | 4.809 | 4.858 | 4.730 | 4.757 | 102,995 | -0.10(-2.08%) |
Sep 06, 2007 | 4.876 | 5.009 | 4.710 | 4.858 | 179,229 | -0.01(-0.20%) |
Sep 05, 2007 | 5.149 | 5.149 | 4.742 | 4.868 | 283,441 | -0.34(-6.58%) |
Sep 04, 2007 | 5.041 | 5.282 | 4.974 | 5.211 | 148,816 | +0.16(+3.12%) |
Aug 31, 2007 | 5.105 | 5.105 | 4.777 | 5.053 | 67,312 | +0.04(+0.79%) |
Aug 30, 2007 | 4.824 | 5.169 | 4.824 | 5.014 | 126,109 | +0.14(+2.88%) |
Aug 29, 2007 | 4.915 | 4.920 | 4.747 | 4.873 | 56,363 | +0.01(+0.30%) |
Aug 28, 2007 | 5.290 | 5.324 | 4.824 | 4.858 | 190,582 | -0.47(-8.80%) |
Aug 27, 2007 | 5.290 | 5.425 | 5.184 | 5.327 | 133,813 | -0.04(-0.74%) |
Aug 24, 2007 | 5.142 | 5.386 | 5.073 | 5.366 | 96,507 | +0.18(+3.57%) |
Aug 23, 2007 | 5.716 | 5.716 | 4.974 | 5.181 | 185,311 | -0.50(-8.81%) |
Aug 22, 2007 | 5.734 | 5.734 | 5.425 | 5.682 | 69,339 | +0.17(+3.00%) |
Aug 21, 2007 | 5.388 | 5.655 | 5.388 | 5.517 | 63,662 | +0.07(+1.22%) |
Aug 20, 2007 | 5.300 | 5.462 | 5.186 | 5.450 | 80,693 | +0.15(+2.85%) |
Aug 17, 2007 | 5.610 | 5.610 | 4.974 | 5.299 | 268,438 | +0.12(+2.32%) |
Aug 16, 2007 | 4.945 | 5.425 | 4.693 | 5.179 | 268,843 | +0.15(+2.94%) |
Aug 15, 2007 | 5.388 | 5.388 | 4.945 | 5.031 | 148,005 | -0.32(-6.03%) |
Aug 14, 2007 | 5.635 | 5.813 | 5.245 | 5.354 | 207,613 | -0.27(-4.78%) |
Aug 13, 2007 | 6.982 | 6.982 | 5.623 | 5.623 | 360,485 | -1.38(-19.69%) |
Aug 10, 2007 | 7.169 | 7.393 | 6.908 | 7.001 | 357,241 | -0.14(-2.00%) |
Aug 09, 2007 | 6.742 | 7.509 | 6.671 | 7.144 | 227,888 | +0.36(+5.31%) |
Aug 08, 2007 | 5.847 | 7.571 | 5.847 | 6.784 | 420,498 | +1.01(+17.56%) |
Aug 07, 2007 | 5.495 | 5.961 | 5.450 | 5.771 | 387,653 | +0.25(+4.51%) |
Aug 06, 2007 | 5.433 | 5.583 | 5.238 | 5.522 | 161,387 | -0.06(-1.10%) |
Aug 03, 2007 | 5.551 | 5.719 | 5.551 | 5.583 | 218,967 | -0.07(-1.22%) |
Aug 02, 2007 | 5.610 | 5.980 | 5.492 | 5.652 | 169,902 | +0.04(+0.75%) |