Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.765 | 4.894 | 4.765 | 4.890 | 103,714 | +0.14(+2.92%) |
Oct 30, 2007 | 4.724 | 4.818 | 4.724 | 4.751 | 134,113 | -0.13(-2.57%) |
Oct 29, 2007 | 4.832 | 4.899 | 4.832 | 4.876 | 199,605 | +0.09(+1.96%) |
Oct 26, 2007 | 4.671 | 4.783 | 4.653 | 4.783 | 287,003 | +0.15(+3.19%) |
Oct 25, 2007 | 4.698 | 4.702 | 4.608 | 4.635 | 53,421 | -0.06(-1.33%) |
Oct 24, 2007 | 4.702 | 4.724 | 4.617 | 4.698 | 249,227 | -0.10(-2.05%) |
Oct 23, 2007 | 4.742 | 4.850 | 4.621 | 4.796 | 155,571 | +0.10(+2.10%) |
Oct 22, 2007 | 4.541 | 4.698 | 4.541 | 4.698 | 164,959 | +0.07(+1.45%) |
Oct 19, 2007 | 4.832 | 4.854 | 4.608 | 4.630 | 224,863 | -0.26(-5.22%) |
Oct 18, 2007 | 4.809 | 4.903 | 4.791 | 4.885 | 110,420 | +0.08(+1.77%) |
Oct 17, 2007 | 4.765 | 4.832 | 4.698 | 4.800 | 119,137 | +0.07(+1.42%) |
Oct 16, 2007 | 4.720 | 4.805 | 4.689 | 4.733 | 190,664 | -0.08(-1.67%) |
Oct 15, 2007 | 4.890 | 4.899 | 4.765 | 4.814 | 167,642 | -0.13(-2.71%) |
Oct 12, 2007 | 4.961 | 5.024 | 4.935 | 4.948 | 110,867 | -0.06(-1.25%) |
Oct 11, 2007 | 5.091 | 5.111 | 4.993 | 5.011 | 290,132 | +0.02(+0.36%) |
Oct 10, 2007 | 4.988 | 5.008 | 4.939 | 4.993 | 254,207 | -0.06(-1.24%) |
Oct 09, 2007 | 4.809 | 5.100 | 4.805 | 5.055 | 744,330 | +0.28(+5.90%) |
Oct 08, 2007 | 4.832 | 4.832 | 4.738 | 4.774 | 160,042 | -0.09(-1.93%) |
Oct 05, 2007 | 4.787 | 4.872 | 4.787 | 4.868 | 292,814 | +0.08(+1.68%) |
Oct 04, 2007 | 4.733 | 4.827 | 4.724 | 4.787 | 166,300 | +0.01(+0.19%) |
Oct 03, 2007 | 4.760 | 4.787 | 4.720 | 4.778 | 199,739 | +0.03(+0.57%) |
Oct 02, 2007 | 4.787 | 4.787 | 4.702 | 4.751 | 304,885 | -0.04(-0.75%) |
Oct 01, 2007 | 4.590 | 4.787 | 4.590 | 4.787 | 315,390 | +0.14(+3.08%) |
Sep 28, 2007 | 4.738 | 4.738 | 4.635 | 4.644 | 218,828 | -0.03(-0.67%) |
Sep 27, 2007 | 4.648 | 4.698 | 4.630 | 4.675 | 547,183 | +0.13(+2.85%) |
Sep 26, 2007 | 4.465 | 4.559 | 4.464 | 4.545 | 468,727 | +0.13(+2.83%) |
Sep 25, 2007 | 4.362 | 4.429 | 4.349 | 4.420 | 254,368 | +0.06(+1.32%) |
Sep 24, 2007 | 4.420 | 4.442 | 4.340 | 4.362 | 290,803 | -0.02(-0.50%) |
Sep 21, 2007 | 4.344 | 4.411 | 4.344 | 4.384 | 235,593 | +0.04(+1.03%) |
Sep 20, 2007 | 4.420 | 4.460 | 4.304 | 4.340 | 390,941 | -0.07(-1.52%) |
Sep 19, 2007 | 4.389 | 4.447 | 4.384 | 4.407 | 510,749 | +0.00(+0.00%) |
Sep 18, 2007 | 4.290 | 4.429 | 4.286 | 4.407 | 449,951 | +0.09(+2.07%) |
Sep 17, 2007 | 4.335 | 4.340 | 4.259 | 4.317 | 354,954 | -0.02(-0.41%) |
Sep 14, 2007 | 4.295 | 4.335 | 4.264 | 4.335 | 317,625 | +0.04(+0.83%) |
Sep 13, 2007 | 4.393 | 4.398 | 4.272 | 4.299 | 424,916 | -0.05(-1.23%) |
Sep 12, 2007 | 4.402 | 4.402 | 4.349 | 4.353 | 292,367 | -0.07(-1.52%) |
Sep 11, 2007 | 4.366 | 4.429 | 4.366 | 4.420 | 502,702 | +0.04(+0.92%) |
Sep 10, 2007 | 4.308 | 4.469 | 4.304 | 4.380 | 411,058 | -0.00(-0.10%) |
Sep 07, 2007 | 4.478 | 4.496 | 4.366 | 4.384 | 435,198 | -0.13(-2.97%) |
Sep 06, 2007 | 4.501 | 4.559 | 4.474 | 4.519 | 344,225 | +0.05(+1.20%) |
Sep 05, 2007 | 4.554 | 4.554 | 4.416 | 4.465 | 742,542 | -0.14(-3.10%) |
Sep 04, 2007 | 4.586 | 4.693 | 4.563 | 4.608 | 730,248 | -0.12(-2.55%) |
Aug 31, 2007 | 4.702 | 4.733 | 4.630 | 4.729 | 172,112 | +0.14(+3.12%) |
Aug 30, 2007 | 4.608 | 4.608 | 4.523 | 4.586 | 328,131 | -0.04(-0.77%) |
Aug 29, 2007 | 4.595 | 4.626 | 4.536 | 4.621 | 173,453 | +0.12(+2.68%) |
Aug 28, 2007 | 4.595 | 4.626 | 4.492 | 4.501 | 272,250 | -0.13(-2.80%) |
Aug 27, 2007 | 4.698 | 4.704 | 4.613 | 4.630 | 101,702 | -0.08(-1.71%) |
Aug 24, 2007 | 4.684 | 4.720 | 4.644 | 4.711 | 113,102 | +0.03(+0.57%) |
Aug 23, 2007 | 4.698 | 4.742 | 4.617 | 4.684 | 208,770 | +0.00(+0.10%) |
Aug 22, 2007 | 4.581 | 4.689 | 4.581 | 4.680 | 416,869 | +0.05(+1.06%) |
Aug 21, 2007 | 4.662 | 4.693 | 4.550 | 4.630 | 354,060 | -0.05(-1.05%) |
Aug 20, 2007 | 4.362 | 4.778 | 4.322 | 4.680 | 392,058 | -0.06(-1.23%) |
Aug 17, 2007 | 4.608 | 4.738 | 4.604 | 4.738 | 390,717 | +0.20(+4.34%) |
Aug 16, 2007 | 4.662 | 4.671 | 4.366 | 4.541 | 568,194 | -0.17(-3.61%) |
Aug 15, 2007 | 4.899 | 4.948 | 4.711 | 4.711 | 374,400 | -0.24(-4.79%) |
Aug 14, 2007 | 5.100 | 5.100 | 4.944 | 4.948 | 188,876 | -0.04(-0.90%) |
Aug 13, 2007 | 5.011 | 5.029 | 4.944 | 4.993 | 120,031 | +0.00(+0.00%) |
Aug 10, 2007 | 4.944 | 5.038 | 4.944 | 4.993 | 103,044 | -0.05(-1.06%) |
Aug 09, 2007 | 5.055 | 5.118 | 5.011 | 5.046 | 108,185 | -0.13(-2.42%) |
Aug 08, 2007 | 5.131 | 5.212 | 5.100 | 5.172 | 215,923 | +0.04(+0.78%) |
Aug 07, 2007 | 4.899 | 5.161 | 4.894 | 5.131 | 180,159 | +0.08(+1.68%) |
Aug 06, 2007 | 4.961 | 5.046 | 4.953 | 5.046 | 230,228 | +0.09(+1.71%) |
Aug 03, 2007 | 5.055 | 5.114 | 4.957 | 4.961 | 132,325 | -0.15(-2.97%) |
Aug 02, 2007 | 5.060 | 5.181 | 5.060 | 5.114 | 162,545 | +0.02(+0.35%) |