Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.704 | 3.735 | 3.687 | 3.732 | 478,367 | +0.03(+0.94%) |
Oct 30, 2007 | 3.721 | 3.728 | 3.693 | 3.697 | 601,203 | -0.06(-1.57%) |
Oct 29, 2007 | 3.752 | 3.763 | 3.735 | 3.756 | 697,223 | +0.02(+0.65%) |
Oct 26, 2007 | 3.725 | 3.739 | 3.711 | 3.732 | 366,200 | +0.02(+0.56%) |
Oct 25, 2007 | 3.693 | 3.721 | 3.687 | 3.711 | 292,383 | +0.02(+0.66%) |
Oct 24, 2007 | 3.683 | 3.711 | 3.673 | 3.687 | 403,397 | -0.01(-0.28%) |
Oct 23, 2007 | 3.711 | 3.725 | 3.676 | 3.697 | 809,678 | -0.01(-0.37%) |
Oct 22, 2007 | 3.714 | 3.752 | 3.711 | 3.711 | 846,010 | +0.00(+0.09%) |
Oct 19, 2007 | 3.700 | 3.725 | 3.680 | 3.707 | 525,080 | -0.02(-0.47%) |
Oct 18, 2007 | 3.676 | 3.725 | 3.676 | 3.725 | 545,552 | +0.02(+0.56%) |
Oct 17, 2007 | 3.697 | 3.711 | 3.680 | 3.704 | 394,458 | +0.01(+0.38%) |
Oct 16, 2007 | 3.680 | 3.711 | 3.673 | 3.690 | 732,401 | +0.00(+0.09%) |
Oct 15, 2007 | 3.711 | 3.718 | 3.676 | 3.687 | 807,948 | -0.02(-0.56%) |
Oct 12, 2007 | 3.735 | 3.742 | 3.697 | 3.707 | 655,124 | -0.01(-0.28%) |
Oct 11, 2007 | 3.739 | 3.752 | 3.700 | 3.718 | 585,056 | -0.04(-1.02%) |
Oct 10, 2007 | 3.756 | 3.759 | 3.721 | 3.756 | 875,998 | +0.03(+0.93%) |
Oct 09, 2007 | 3.693 | 3.735 | 3.690 | 3.721 | 517,583 | +0.02(+0.68%) |
Oct 08, 2007 | 3.697 | 3.711 | 3.680 | 3.696 | 439,152 | -0.00(-0.02%) |
Oct 05, 2007 | 3.690 | 3.714 | 3.690 | 3.697 | 474,907 | +0.01(+0.19%) |
Oct 04, 2007 | 3.687 | 3.714 | 3.683 | 3.690 | 495,957 | +0.00(+0.00%) |
Oct 03, 2007 | 3.697 | 3.707 | 3.676 | 3.690 | 435,115 | -0.01(-0.19%) |
Oct 02, 2007 | 3.725 | 3.735 | 3.693 | 3.697 | 505,760 | -0.05(-1.20%) |
Oct 01, 2007 | 3.721 | 3.749 | 3.704 | 3.742 | 844,280 | -0.02(-0.46%) |
Sep 28, 2007 | 3.673 | 3.759 | 3.659 | 3.759 | 870,231 | +0.09(+2.36%) |
Sep 27, 2007 | 3.659 | 3.673 | 3.635 | 3.673 | 480,386 | +0.02(+0.57%) |
Sep 26, 2007 | 3.659 | 3.676 | 3.641 | 3.652 | 895,110 | -0.03(-0.94%) |
Sep 25, 2007 | 3.711 | 3.721 | 3.680 | 3.687 | 634,940 | -0.01(-0.37%) |
Sep 24, 2007 | 3.687 | 3.718 | 3.687 | 3.700 | 416,949 | +0.01(+0.19%) |
Sep 21, 2007 | 3.673 | 3.704 | 3.673 | 3.693 | 403,109 | +0.02(+0.47%) |
Sep 20, 2007 | 3.745 | 3.745 | 3.666 | 3.676 | 522,773 | -0.01(-0.38%) |
Sep 19, 2007 | 3.697 | 3.766 | 3.680 | 3.690 | 691,168 | -0.02(-0.65%) |
Sep 18, 2007 | 3.693 | 3.773 | 3.680 | 3.714 | 467,987 | +0.03(+0.75%) |
Sep 17, 2007 | 3.662 | 3.693 | 3.655 | 3.687 | 437,566 | -0.01(-0.19%) |
Sep 14, 2007 | 3.690 | 3.732 | 3.673 | 3.693 | 498,263 | -0.02(-0.47%) |
Sep 13, 2007 | 3.676 | 3.739 | 3.659 | 3.711 | 482,693 | -0.03(-0.93%) |
Sep 12, 2007 | 3.697 | 3.749 | 3.676 | 3.745 | 547,571 | +0.06(+1.70%) |
Sep 11, 2007 | 3.693 | 3.745 | 3.683 | 3.683 | 537,767 | -0.00(-0.09%) |
Sep 10, 2007 | 3.704 | 3.714 | 3.676 | 3.687 | 707,892 | -0.02(-0.56%) |
Sep 07, 2007 | 3.680 | 3.725 | 3.655 | 3.707 | 347,746 | -0.00(-0.09%) |
Sep 06, 2007 | 3.683 | 3.725 | 3.680 | 3.711 | 418,391 | +0.02(+0.66%) |
Sep 05, 2007 | 3.673 | 3.711 | 3.659 | 3.687 | 547,571 | +0.01(+0.19%) |
Sep 04, 2007 | 3.638 | 3.680 | 3.600 | 3.680 | 709,910 | +0.03(+0.76%) |
Aug 31, 2007 | 3.659 | 3.707 | 3.631 | 3.652 | 549,012 | -0.09(-2.50%) |
Aug 30, 2007 | 3.638 | 3.745 | 3.600 | 3.745 | 585,632 | +0.12(+3.45%) |
Aug 29, 2007 | 3.621 | 3.641 | 3.600 | 3.621 | 467,698 | -0.03(-0.85%) |
Aug 28, 2007 | 3.693 | 3.728 | 3.638 | 3.652 | 501,147 | -0.04(-1.13%) |
Aug 27, 2007 | 3.697 | 3.725 | 3.693 | 3.693 | 410,894 | +0.00(+0.00%) |
Aug 24, 2007 | 3.669 | 3.745 | 3.662 | 3.693 | 436,269 | +0.03(+0.85%) |
Aug 23, 2007 | 3.714 | 3.721 | 3.641 | 3.662 | 564,295 | -0.06(-1.49%) |
Aug 22, 2007 | 3.704 | 3.749 | 3.699 | 3.718 | 550,166 | +0.03(+0.75%) |
Aug 21, 2007 | 3.648 | 3.690 | 3.600 | 3.690 | 486,153 | +0.03(+0.85%) |
Aug 20, 2007 | 3.745 | 3.749 | 3.635 | 3.659 | 612,449 | -0.07(-1.77%) |
Aug 17, 2007 | 3.617 | 3.766 | 3.555 | 3.725 | 679,634 | +0.16(+4.58%) |
Aug 16, 2007 | 3.624 | 3.624 | 3.295 | 3.562 | 1,860,992 | -0.08(-2.19%) |
Aug 15, 2007 | 3.641 | 3.690 | 3.641 | 3.641 | 518,736 | -0.02(-0.48%) |
Aug 14, 2007 | 3.711 | 3.728 | 3.648 | 3.659 | 509,220 | -0.06(-1.49%) |
Aug 13, 2007 | 3.711 | 3.763 | 3.711 | 3.714 | 574,387 | +0.01(+0.28%) |
Aug 10, 2007 | 3.742 | 3.749 | 3.690 | 3.704 | 755,757 | +0.01(+0.38%) |
Aug 09, 2007 | 3.704 | 3.721 | 3.673 | 3.690 | 461,067 | -0.04(-1.02%) |
Aug 08, 2007 | 3.752 | 3.763 | 3.711 | 3.728 | 456,165 | -0.03(-0.74%) |
Aug 07, 2007 | 3.749 | 3.756 | 3.697 | 3.756 | 685,112 | +0.02(+0.56%) |
Aug 06, 2007 | 3.690 | 3.756 | 3.641 | 3.735 | 731,824 | +0.05(+1.22%) |
Aug 03, 2007 | 3.683 | 3.714 | 3.676 | 3.690 | 553,338 | -0.02(-0.65%) |
Aug 02, 2007 | 3.704 | 3.721 | 3.690 | 3.714 | 379,176 | +0.01(+0.19%) |