Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.641 | 4.026 | 3.453 | 3.739 | 1,534,886 | -0.35(-8.45%) |
Oct 30, 2007 | 4.065 | 4.164 | 4.065 | 4.085 | 96,269 | -0.01(-0.24%) |
Oct 29, 2007 | 4.203 | 4.213 | 4.065 | 4.095 | 74,629 | -0.07(-1.66%) |
Oct 26, 2007 | 4.183 | 4.203 | 4.144 | 4.164 | 64,647 | +0.02(+0.48%) |
Oct 25, 2007 | 4.193 | 4.282 | 4.105 | 4.144 | 94,182 | -0.06(-1.41%) |
Oct 24, 2007 | 4.114 | 4.252 | 4.045 | 4.203 | 158,466 | +0.16(+3.90%) |
Oct 23, 2007 | 4.124 | 4.144 | 4.045 | 4.045 | 90,919 | -0.03(-0.73%) |
Oct 22, 2007 | 4.045 | 4.134 | 4.006 | 4.075 | 124,460 | +0.02(+0.49%) |
Oct 19, 2007 | 4.144 | 4.154 | 4.045 | 4.055 | 85,633 | -0.08(-1.91%) |
Oct 18, 2007 | 4.312 | 4.312 | 4.104 | 4.134 | 112,812 | -0.16(-3.68%) |
Oct 17, 2007 | 4.183 | 4.420 | 4.144 | 4.292 | 136,853 | +0.15(+3.69%) |
Oct 16, 2007 | 4.243 | 4.312 | 4.114 | 4.139 | 121,099 | -0.12(-2.89%) |
Oct 15, 2007 | 4.450 | 4.509 | 4.262 | 4.262 | 128,345 | -0.22(-4.85%) |
Oct 12, 2007 | 4.509 | 4.548 | 4.440 | 4.479 | 135,014 | -0.05(-1.09%) |
Oct 11, 2007 | 4.558 | 4.667 | 4.489 | 4.529 | 131,239 | -0.02(-0.43%) |
Oct 10, 2007 | 4.479 | 4.588 | 4.440 | 4.548 | 220,493 | +0.06(+1.32%) |
Oct 09, 2007 | 4.292 | 4.509 | 4.272 | 4.489 | 430,930 | +0.38(+9.37%) |
Oct 08, 2007 | 3.996 | 4.154 | 3.966 | 4.104 | 151,909 | +0.07(+1.71%) |
Oct 05, 2007 | 4.065 | 4.085 | 3.966 | 4.035 | 131,718 | -0.02(-0.49%) |
Oct 04, 2007 | 4.095 | 4.233 | 4.026 | 4.055 | 103,579 | -0.06(-1.44%) |
Oct 03, 2007 | 4.035 | 4.243 | 4.035 | 4.114 | 93,786 | +0.03(+0.72%) |
Oct 02, 2007 | 4.016 | 4.174 | 4.016 | 4.085 | 96,602 | +0.05(+1.22%) |
Oct 01, 2007 | 4.144 | 4.252 | 4.035 | 4.035 | 123,995 | -0.13(-3.08%) |
Sep 28, 2007 | 4.351 | 4.420 | 4.124 | 4.164 | 145,367 | -0.21(-4.74%) |
Sep 27, 2007 | 4.400 | 4.440 | 4.341 | 4.371 | 71,541 | -0.04(-0.89%) |
Sep 26, 2007 | 4.252 | 4.410 | 4.174 | 4.410 | 79,919 | +0.15(+3.47%) |
Sep 25, 2007 | 4.144 | 4.272 | 4.095 | 4.262 | 134,794 | +0.11(+2.61%) |
Sep 24, 2007 | 4.420 | 4.420 | 4.095 | 4.154 | 196,418 | -0.24(-5.39%) |
Sep 21, 2007 | 4.341 | 4.430 | 4.264 | 4.391 | 153,904 | +0.04(+0.91%) |
Sep 20, 2007 | 4.391 | 4.391 | 4.243 | 4.351 | 185,295 | -0.08(-1.78%) |
Sep 19, 2007 | 4.499 | 4.539 | 4.292 | 4.430 | 282,459 | -0.08(-1.75%) |
Sep 18, 2007 | 4.539 | 4.539 | 4.341 | 4.509 | 172,031 | +0.02(+0.44%) |
Sep 17, 2007 | 4.460 | 4.618 | 4.440 | 4.489 | 144,924 | -0.02(-0.44%) |
Sep 14, 2007 | 4.430 | 4.509 | 4.341 | 4.509 | 174,612 | +0.05(+1.11%) |
Sep 13, 2007 | 4.519 | 4.558 | 4.430 | 4.460 | 149,014 | +0.05(+1.12%) |
Sep 12, 2007 | 4.470 | 4.489 | 4.331 | 4.410 | 113,623 | -0.06(-1.32%) |
Sep 11, 2007 | 4.489 | 4.588 | 4.430 | 4.470 | 201,575 | +0.03(+0.67%) |
Sep 10, 2007 | 4.440 | 4.479 | 4.371 | 4.440 | 168,625 | +0.00(+0.00%) |
Sep 07, 2007 | 4.420 | 4.598 | 4.381 | 4.440 | 392,427 | +0.14(+3.21%) |
Sep 06, 2007 | 4.381 | 4.410 | 4.203 | 4.302 | 257,144 | -0.03(-0.68%) |
Sep 05, 2007 | 4.262 | 4.470 | 4.243 | 4.331 | 166,927 | +0.08(+1.86%) |
Sep 04, 2007 | 3.986 | 4.292 | 3.986 | 4.252 | 254,333 | +0.23(+5.64%) |
Aug 31, 2007 | 3.996 | 4.193 | 3.976 | 4.026 | 297,430 | +0.04(+0.99%) |
Aug 30, 2007 | 4.016 | 4.045 | 3.956 | 3.986 | 146,575 | -0.09(-2.18%) |
Aug 29, 2007 | 4.016 | 4.075 | 3.956 | 4.075 | 73,232 | +0.04(+0.98%) |
Aug 28, 2007 | 4.016 | 4.055 | 3.947 | 4.035 | 131,823 | -0.02(-0.49%) |
Aug 27, 2007 | 4.164 | 4.164 | 4.016 | 4.055 | 109,543 | -0.07(-1.67%) |
Aug 24, 2007 | 4.095 | 4.164 | 4.016 | 4.124 | 234,647 | -0.05(-1.18%) |
Aug 23, 2007 | 4.154 | 4.193 | 3.947 | 4.174 | 314,718 | +0.01(+0.24%) |
Aug 22, 2007 | 4.243 | 4.292 | 4.095 | 4.164 | 142,117 | -0.03(-0.71%) |
Aug 21, 2007 | 4.243 | 4.410 | 4.124 | 4.193 | 187,295 | -0.06(-1.39%) |
Aug 20, 2007 | 4.479 | 4.479 | 4.154 | 4.252 | 212,432 | -0.24(-5.27%) |
Aug 17, 2007 | 4.489 | 4.489 | 4.065 | 4.489 | 420,424 | +0.04(+0.89%) |
Aug 16, 2007 | 4.262 | 4.450 | 4.114 | 4.450 | 349,564 | +0.12(+2.73%) |
Aug 15, 2007 | 4.341 | 4.440 | 4.203 | 4.331 | 375,071 | -0.04(-0.90%) |
Aug 14, 2007 | 4.489 | 4.509 | 4.341 | 4.371 | 397,915 | -0.07(-1.56%) |
Aug 13, 2007 | 4.430 | 4.489 | 4.252 | 4.440 | 583,425 | +0.05(+1.12%) |
Aug 10, 2007 | 4.144 | 4.391 | 4.055 | 4.391 | 641,465 | +0.27(+6.46%) |
Aug 09, 2007 | 4.045 | 4.243 | 3.897 | 4.124 | 1,197,637 | +0.18(+4.50%) |
Aug 08, 2007 | 3.710 | 4.026 | 3.680 | 3.947 | 784,173 | +0.29(+7.82%) |
Aug 07, 2007 | 3.641 | 3.710 | 3.582 | 3.660 | 483,805 | +0.02(+0.54%) |
Aug 06, 2007 | 3.512 | 3.651 | 3.453 | 3.641 | 395,582 | +0.09(+2.50%) |
Aug 03, 2007 | 3.542 | 3.710 | 3.503 | 3.552 | 451,952 | -0.10(-2.71%) |
Aug 02, 2007 | 3.769 | 3.799 | 3.552 | 3.651 | 693,082 | +0.05(+1.37%) |