Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.250 | 3.650 | 3.200 | 3.350 | 390,962 | +0.15(+4.69%) |
Oct 30, 2007 | 3.490 | 3.550 | 3.070 | 3.200 | 96,255 | -0.28(-8.05%) |
Oct 29, 2007 | 3.350 | 3.550 | 3.300 | 3.480 | 57,117 | +0.18(+5.46%) |
Oct 26, 2007 | 3.250 | 3.380 | 3.250 | 3.300 | 21,258 | +0.07(+2.16%) |
Oct 25, 2007 | 3.180 | 3.260 | 3.150 | 3.230 | 60,763 | +0.09(+2.87%) |
Oct 24, 2007 | 3.220 | 3.250 | 3.100 | 3.140 | 36,675 | -0.10(-3.09%) |
Oct 23, 2007 | 3.300 | 3.300 | 3.200 | 3.240 | 72,272 | -0.07(-2.11%) |
Oct 22, 2007 | 3.430 | 3.440 | 3.290 | 3.310 | 25,300 | -0.06(-1.78%) |
Oct 19, 2007 | 3.430 | 3.510 | 3.370 | 3.370 | 27,942 | -0.10(-2.88%) |
Oct 18, 2007 | 3.330 | 3.500 | 3.010 | 3.470 | 20,551 | +0.16(+4.83%) |
Oct 17, 2007 | 3.500 | 3.520 | 3.302 | 3.310 | 49,546 | -0.20(-5.70%) |
Oct 16, 2007 | 3.440 | 3.550 | 3.380 | 3.510 | 36,688 | +0.10(+2.93%) |
Oct 15, 2007 | 3.490 | 3.500 | 3.300 | 3.410 | 85,427 | -0.08(-2.29%) |
Oct 12, 2007 | 3.570 | 3.600 | 3.480 | 3.490 | 39,280 | -0.04(-1.13%) |
Oct 11, 2007 | 3.630 | 3.630 | 3.520 | 3.530 | 37,504 | -0.07(-1.94%) |
Oct 10, 2007 | 3.650 | 3.690 | 3.520 | 3.600 | 57,918 | -0.07(-1.91%) |
Oct 09, 2007 | 3.670 | 3.710 | 3.650 | 3.670 | 47,680 | -0.03(-0.81%) |
Oct 08, 2007 | 3.800 | 3.820 | 3.650 | 3.700 | 32,841 | -0.08(-2.12%) |
Oct 05, 2007 | 3.850 | 3.880 | 3.780 | 3.780 | 34,838 | -0.07(-1.82%) |
Oct 04, 2007 | 3.840 | 3.860 | 3.800 | 3.850 | 108,594 | -0.02(-0.52%) |
Oct 03, 2007 | 3.870 | 3.920 | 3.850 | 3.870 | 16,334 | -0.02(-0.51%) |
Oct 02, 2007 | 3.910 | 3.950 | 3.860 | 3.890 | 42,873 | +0.03(+0.78%) |
Oct 01, 2007 | 3.940 | 3.940 | 3.860 | 3.860 | 28,331 | -0.04(-1.03%) |
Sep 28, 2007 | 3.970 | 3.980 | 3.900 | 3.900 | 22,844 | -0.04(-1.02%) |
Sep 27, 2007 | 3.960 | 3.990 | 3.920 | 3.940 | 33,128 | +0.02(+0.51%) |
Sep 26, 2007 | 4.000 | 4.000 | 3.900 | 3.920 | 37,405 | -0.07(-1.75%) |
Sep 25, 2007 | 3.970 | 4.000 | 3.940 | 3.990 | 23,908 | +0.05(+1.27%) |
Sep 24, 2007 | 3.970 | 4.000 | 3.920 | 3.940 | 62,673 | +0.00(+0.00%) |
Sep 21, 2007 | 3.992 | 3.992 | 3.900 | 3.940 | 55,360 | -0.05(-1.25%) |
Sep 20, 2007 | 3.990 | 4.000 | 3.950 | 3.990 | 48,182 | +0.03(+0.76%) |
Sep 19, 2007 | 4.000 | 4.000 | 3.950 | 3.960 | 60,631 | -0.03(-0.75%) |
Sep 18, 2007 | 3.980 | 4.000 | 3.870 | 3.990 | 167,768 | +0.04(+1.01%) |
Sep 17, 2007 | 4.000 | 4.050 | 3.900 | 3.950 | 76,209 | -0.02(-0.50%) |
Sep 14, 2007 | 3.950 | 4.250 | 3.900 | 3.970 | 377,611 | +0.05(+1.28%) |
Sep 13, 2007 | 3.980 | 3.990 | 3.900 | 3.920 | 40,575 | +0.06(+1.55%) |
Sep 12, 2007 | 3.950 | 3.980 | 3.850 | 3.860 | 46,876 | -0.08(-2.03%) |
Sep 11, 2007 | 3.940 | 4.000 | 3.810 | 3.940 | 106,164 | -0.02(-0.51%) |
Sep 10, 2007 | 3.980 | 4.140 | 3.830 | 3.960 | 128,671 | -0.03(-0.75%) |
Sep 07, 2007 | 4.130 | 4.130 | 3.950 | 3.990 | 241,020 | -0.14(-3.39%) |
Sep 06, 2007 | 4.000 | 4.280 | 4.000 | 4.130 | 210,965 | +0.19(+4.82%) |
Sep 05, 2007 | 4.110 | 5.000 | 3.900 | 3.940 | 1,336,169 | -0.06(-1.50%) |
Sep 04, 2007 | 4.000 | 4.100 | 4.000 | 4.000 | 18,350 | +0.01(+0.25%) |
Aug 31, 2007 | 4.010 | 4.050 | 3.910 | 3.990 | 17,630 | +0.02(+0.50%) |
Aug 30, 2007 | 4.100 | 4.100 | 3.900 | 3.970 | 33,533 | -0.14(-3.41%) |
Aug 29, 2007 | 3.960 | 4.110 | 3.910 | 4.110 | 8,667 | +0.16(+4.05%) |
Aug 28, 2007 | 4.000 | 4.040 | 3.880 | 3.950 | 22,475 | -0.06(-1.50%) |
Aug 27, 2007 | 4.140 | 4.140 | 4.000 | 4.010 | 28,171 | -0.09(-2.20%) |
Aug 24, 2007 | 4.070 | 4.150 | 4.000 | 4.100 | 16,450 | +0.01(+0.24%) |
Aug 23, 2007 | 4.200 | 4.200 | 4.060 | 4.090 | 14,828 | -0.11(-2.62%) |
Aug 22, 2007 | 4.000 | 5.100 | 3.990 | 4.200 | 15,250 | +0.15(+3.70%) |
Aug 21, 2007 | 4.015 | 4.210 | 3.929 | 4.050 | 26,555 | +0.05(+1.25%) |
Aug 20, 2007 | 3.870 | 4.000 | 3.800 | 4.000 | 31,932 | +0.18(+4.71%) |
Aug 17, 2007 | 4.010 | 4.240 | 3.820 | 3.820 | 66,615 | -0.17(-4.26%) |
Aug 16, 2007 | 4.340 | 4.350 | 3.640 | 3.990 | 93,666 | -0.34(-7.85%) |
Aug 15, 2007 | 4.350 | 4.400 | 4.170 | 4.330 | 98,869 | +0.09(+2.12%) |
Aug 14, 2007 | 4.400 | 4.430 | 4.050 | 4.240 | 90,324 | -0.81(-16.04%) |
Aug 13, 2007 | 4.120 | 5.050 | 4.040 | 5.050 | 15,838 | +0.93(+22.57%) |
Aug 10, 2007 | 4.330 | 4.480 | 4.080 | 4.120 | 61,923 | -0.32(-7.20%) |
Aug 09, 2007 | 4.110 | 4.460 | 4.100 | 4.440 | 80,188 | +0.38(+9.36%) |
Aug 08, 2007 | 3.890 | 4.180 | 3.890 | 4.060 | 49,821 | +0.21(+5.45%) |
Aug 07, 2007 | 3.740 | 4.040 | 3.670 | 3.850 | 49,663 | +0.14(+3.77%) |
Aug 06, 2007 | 3.750 | 3.880 | 3.600 | 3.710 | 54,970 | -0.21(-5.36%) |
Aug 03, 2007 | 3.910 | 4.040 | 3.620 | 3.920 | 60,547 | +0.22(+5.95%) |
Aug 02, 2007 | 3.650 | 3.860 | 3.560 | 3.700 | 54,667 | +0.09(+2.49%) |