Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.347 | 4.364 | 4.339 | 4.364 | 31,697 | +0.00(+0.00%) |
Oct 30, 2007 | 4.380 | 4.380 | 4.364 | 4.364 | 6,400 | -0.02(-0.37%) |
Oct 29, 2007 | 4.429 | 4.462 | 4.380 | 4.380 | 41,145 | -0.06(-1.40%) |
Oct 26, 2007 | 4.315 | 4.446 | 4.262 | 4.442 | 58,823 | +0.13(+2.97%) |
Oct 25, 2007 | 4.216 | 4.315 | 4.206 | 4.315 | 37,183 | +0.09(+2.02%) |
Oct 24, 2007 | 4.167 | 4.229 | 4.167 | 4.229 | 3,047 | +0.05(+1.10%) |
Oct 23, 2007 | 4.052 | 4.183 | 4.019 | 4.183 | 105,455 | +0.10(+2.41%) |
Oct 22, 2007 | 4.036 | 4.085 | 4.036 | 4.085 | 27,430 | +0.03(+0.81%) |
Oct 19, 2007 | 4.019 | 4.052 | 4.003 | 4.052 | 14,020 | +0.06(+1.40%) |
Oct 18, 2007 | 3.954 | 3.996 | 3.947 | 3.996 | 30,173 | +0.01(+0.25%) |
Oct 17, 2007 | 3.937 | 3.986 | 3.904 | 3.986 | 26,211 | +0.03(+0.83%) |
Oct 16, 2007 | 3.954 | 3.954 | 3.954 | 3.954 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.937 | 3.957 | 3.924 | 3.954 | 16,153 | +0.00(+0.00%) |
Oct 12, 2007 | 3.927 | 3.954 | 3.927 | 3.954 | 2,743 | +0.02(+0.42%) |
Oct 11, 2007 | 3.918 | 3.937 | 3.918 | 3.937 | 3,047 | +0.02(+0.42%) |
Oct 10, 2007 | 3.980 | 3.980 | 3.832 | 3.921 | 17,677 | -0.07(-1.81%) |
Oct 09, 2007 | 3.977 | 3.993 | 3.977 | 3.993 | 2,133 | +0.02(+0.58%) |
Oct 08, 2007 | 3.954 | 3.970 | 3.954 | 3.970 | 4,571 | +0.02(+0.42%) |
Oct 05, 2007 | 3.954 | 3.954 | 3.937 | 3.954 | 6,400 | -0.03(-0.82%) |
Oct 04, 2007 | 3.990 | 3.990 | 3.970 | 3.986 | 3,962 | -0.02(-0.49%) |
Oct 03, 2007 | 4.003 | 4.006 | 3.973 | 4.006 | 10,362 | +0.02(+0.49%) |
Oct 02, 2007 | 3.960 | 3.986 | 3.954 | 3.986 | 3,047 | +0.00(+0.00%) |
Oct 01, 2007 | 4.016 | 4.016 | 3.986 | 3.986 | 5,486 | -0.03(-0.64%) |
Sep 28, 2007 | 4.042 | 4.042 | 4.012 | 4.012 | 3,657 | -0.01(-0.17%) |
Sep 27, 2007 | 4.036 | 4.085 | 4.019 | 4.019 | 6,400 | -0.07(-1.61%) |
Sep 26, 2007 | 4.085 | 4.085 | 4.068 | 4.085 | 4,876 | -0.02(-0.40%) |
Sep 25, 2007 | 4.101 | 4.118 | 4.068 | 4.101 | 4,571 | +0.00(+0.00%) |
Sep 24, 2007 | 4.072 | 4.101 | 4.072 | 4.101 | 2,133 | +0.00(+0.00%) |
Sep 21, 2007 | 4.101 | 4.101 | 4.101 | 4.101 | 2,438 | +0.00(+0.00%) |
Sep 20, 2007 | 4.134 | 4.134 | 4.068 | 4.101 | 11,581 | -0.05(-1.19%) |
Sep 19, 2007 | 4.068 | 4.150 | 4.068 | 4.150 | 14,934 | +0.10(+2.58%) |
Sep 18, 2007 | 4.065 | 4.068 | 4.046 | 4.046 | 2,743 | +0.01(+0.25%) |
Sep 17, 2007 | 3.970 | 4.036 | 3.954 | 4.036 | 24,077 | +0.07(+1.65%) |
Sep 14, 2007 | 3.970 | 3.970 | 3.970 | 3.970 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.941 | 3.986 | 3.937 | 3.970 | 7,010 | +0.00(+0.00%) |
Sep 12, 2007 | 3.904 | 3.970 | 3.904 | 3.970 | 10,667 | +0.08(+2.11%) |
Sep 11, 2007 | 3.855 | 3.888 | 3.855 | 3.888 | 6,095 | +0.05(+1.28%) |
Sep 10, 2007 | 3.822 | 3.839 | 3.822 | 3.839 | 18,591 | +0.02(+0.43%) |
Sep 07, 2007 | 3.773 | 3.822 | 3.773 | 3.822 | 8,533 | +0.00(+0.09%) |
Sep 06, 2007 | 3.806 | 3.819 | 3.806 | 3.819 | 2,133 | +0.00(+0.09%) |
Sep 05, 2007 | 3.806 | 3.855 | 3.806 | 3.816 | 10,972 | -0.02(-0.60%) |
Sep 04, 2007 | 3.839 | 3.839 | 3.806 | 3.839 | 2,438 | -0.01(-0.34%) |
Aug 31, 2007 | 3.839 | 3.855 | 3.822 | 3.852 | 36,574 | +0.01(+0.34%) |
Aug 30, 2007 | 3.839 | 3.839 | 3.839 | 3.839 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.813 | 3.839 | 3.813 | 3.839 | 5,486 | +0.03(+0.86%) |
Aug 28, 2007 | 3.845 | 3.872 | 3.806 | 3.806 | 9,143 | -0.05(-1.28%) |
Aug 27, 2007 | 3.872 | 3.872 | 3.822 | 3.855 | 8,533 | +0.00(+0.00%) |
Aug 24, 2007 | 3.855 | 3.865 | 3.822 | 3.855 | 50,289 | -0.02(-0.42%) |
Aug 23, 2007 | 3.790 | 3.888 | 3.790 | 3.872 | 58,213 | +0.10(+2.61%) |
Aug 22, 2007 | 3.819 | 3.819 | 3.773 | 3.773 | 3,352 | -0.02(-0.43%) |
Aug 21, 2007 | 3.839 | 3.872 | 3.790 | 3.790 | 17,982 | -0.06(-1.62%) |
Aug 20, 2007 | 3.849 | 3.855 | 3.839 | 3.852 | 9,448 | +0.01(+0.34%) |
Aug 17, 2007 | 3.419 | 3.872 | 3.416 | 3.839 | 15,239 | +0.07(+1.74%) |
Aug 16, 2007 | 3.773 | 3.790 | 3.773 | 3.773 | 13,410 | -0.02(-0.60%) |
Aug 15, 2007 | 3.757 | 3.796 | 3.757 | 3.796 | 17,372 | +0.01(+0.17%) |
Aug 14, 2007 | 3.773 | 3.790 | 3.757 | 3.790 | 7,619 | +0.03(+0.87%) |
Aug 13, 2007 | 3.888 | 3.888 | 3.757 | 3.757 | 30,478 | -0.11(-2.97%) |
Aug 10, 2007 | 3.904 | 3.904 | 3.845 | 3.872 | 2,133 | -0.03(-0.84%) |
Aug 09, 2007 | 3.809 | 3.904 | 3.781 | 3.904 | 92,349 | -0.03(-0.83%) |
Aug 08, 2007 | 3.921 | 3.954 | 3.921 | 3.937 | 8,533 | +0.00(+0.00%) |
Aug 07, 2007 | 3.967 | 3.970 | 3.937 | 3.937 | 3,962 | +0.00(+0.00%) |
Aug 06, 2007 | 4.062 | 4.062 | 3.904 | 3.937 | 21,639 | -0.11(-2.83%) |
Aug 03, 2007 | 4.052 | 4.064 | 4.052 | 4.052 | 4,571 | -0.01(-0.30%) |
Aug 02, 2007 | 4.059 | 4.085 | 4.052 | 4.064 | 4,876 | -0.02(-0.50%) |