Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.862 | 4.951 | 4.862 | 4.924 | 72,184 | +0.05(+1.10%) |
Oct 30, 2007 | 4.862 | 4.930 | 4.862 | 4.871 | 95,796 | -0.01(-0.18%) |
Oct 29, 2007 | 4.966 | 4.966 | 4.877 | 4.880 | 44,862 | -0.06(-1.14%) |
Oct 26, 2007 | 4.975 | 4.998 | 4.901 | 4.936 | 48,235 | +0.03(+0.54%) |
Oct 25, 2007 | 4.936 | 4.957 | 4.865 | 4.909 | 44,862 | +0.02(+0.36%) |
Oct 24, 2007 | 4.924 | 4.972 | 4.862 | 4.892 | 61,390 | -0.07(-1.49%) |
Oct 23, 2007 | 4.995 | 5.010 | 4.954 | 4.966 | 26,310 | +0.01(+0.30%) |
Oct 22, 2007 | 4.936 | 4.963 | 4.906 | 4.951 | 40,814 | -0.04(-0.77%) |
Oct 19, 2007 | 5.072 | 5.072 | 4.989 | 4.989 | 30,020 | -0.09(-1.75%) |
Oct 18, 2007 | 4.992 | 5.078 | 4.992 | 5.078 | 48,572 | +0.01(+0.23%) |
Oct 17, 2007 | 5.087 | 5.087 | 5.004 | 5.067 | 35,080 | +0.01(+0.23%) |
Oct 16, 2007 | 5.135 | 5.135 | 5.016 | 5.055 | 46,548 | -0.10(-2.03%) |
Oct 15, 2007 | 5.292 | 5.327 | 5.153 | 5.159 | 121,769 | -0.15(-2.78%) |
Oct 12, 2007 | 5.268 | 5.307 | 5.268 | 5.307 | 22,599 | +0.02(+0.39%) |
Oct 11, 2007 | 5.292 | 5.330 | 5.286 | 5.286 | 79,605 | -0.07(-1.22%) |
Oct 10, 2007 | 5.324 | 5.354 | 5.307 | 5.351 | 53,632 | +0.03(+0.50%) |
Oct 09, 2007 | 5.301 | 5.333 | 5.292 | 5.324 | 24,286 | +0.01(+0.28%) |
Oct 08, 2007 | 5.274 | 5.324 | 5.262 | 5.310 | 47,898 | +0.00(+0.06%) |
Oct 05, 2007 | 5.277 | 5.336 | 5.277 | 5.307 | 53,969 | +0.07(+1.36%) |
Oct 04, 2007 | 5.203 | 5.244 | 5.203 | 5.236 | 64,426 | +0.02(+0.34%) |
Oct 03, 2007 | 5.191 | 5.230 | 5.173 | 5.218 | 69,148 | +0.01(+0.23%) |
Oct 02, 2007 | 5.176 | 5.233 | 5.176 | 5.206 | 90,061 | +0.04(+0.75%) |
Oct 01, 2007 | 5.138 | 5.185 | 5.111 | 5.167 | 76,569 | +0.04(+0.69%) |
Sep 28, 2007 | 5.173 | 5.173 | 5.114 | 5.132 | 25,298 | -0.03(-0.52%) |
Sep 27, 2007 | 5.135 | 5.203 | 5.135 | 5.158 | 42,501 | +0.04(+0.87%) |
Sep 26, 2007 | 5.144 | 5.155 | 5.099 | 5.114 | 62,065 | +0.02(+0.35%) |
Sep 25, 2007 | 5.132 | 5.144 | 5.070 | 5.096 | 70,835 | -0.05(-1.04%) |
Sep 24, 2007 | 5.132 | 5.167 | 5.108 | 5.150 | 77,581 | +0.02(+0.35%) |
Sep 21, 2007 | 5.129 | 5.147 | 5.087 | 5.132 | 35,417 | +0.02(+0.46%) |
Sep 20, 2007 | 5.046 | 5.108 | 5.046 | 5.108 | 45,199 | +0.02(+0.47%) |
Sep 19, 2007 | 5.025 | 5.114 | 5.025 | 5.084 | 69,148 | +0.06(+1.24%) |
Sep 18, 2007 | 4.835 | 5.052 | 4.826 | 5.022 | 204,747 | +0.21(+4.44%) |
Sep 17, 2007 | 4.832 | 4.844 | 4.770 | 4.809 | 89,724 | -0.01(-0.18%) |
Sep 14, 2007 | 4.803 | 4.841 | 4.749 | 4.818 | 94,784 | -0.03(-0.58%) |
Sep 13, 2007 | 4.788 | 4.874 | 4.782 | 4.846 | 53,632 | +0.04(+0.84%) |
Sep 12, 2007 | 4.794 | 4.841 | 4.782 | 4.806 | 46,211 | -0.05(-1.10%) |
Sep 11, 2007 | 4.829 | 4.871 | 4.791 | 4.859 | 50,259 | +0.03(+0.55%) |
Sep 10, 2007 | 4.868 | 4.898 | 4.818 | 4.832 | 47,898 | -0.03(-0.61%) |
Sep 07, 2007 | 4.865 | 4.874 | 4.832 | 4.862 | 92,085 | -0.04(-0.79%) |
Sep 06, 2007 | 4.874 | 4.904 | 4.844 | 4.901 | 102,542 | +0.01(+0.30%) |
Sep 05, 2007 | 4.915 | 4.924 | 4.847 | 4.886 | 74,882 | -0.07(-1.32%) |
Sep 04, 2007 | 4.889 | 4.972 | 4.850 | 4.951 | 96,808 | +0.08(+1.64%) |
Aug 31, 2007 | 4.818 | 4.892 | 4.809 | 4.871 | 53,295 | +0.10(+2.05%) |
Aug 30, 2007 | 4.702 | 4.809 | 4.702 | 4.773 | 100,518 | +0.04(+0.75%) |
Aug 29, 2007 | 4.634 | 4.743 | 4.625 | 4.737 | 110,637 | +0.10(+2.17%) |
Aug 28, 2007 | 4.729 | 4.735 | 4.625 | 4.637 | 101,530 | -0.09(-2.01%) |
Aug 27, 2007 | 4.797 | 4.797 | 4.732 | 4.732 | 107,939 | -0.06(-1.18%) |
Aug 24, 2007 | 4.806 | 4.806 | 4.732 | 4.788 | 208,120 | -0.01(-0.19%) |
Aug 23, 2007 | 4.889 | 4.898 | 4.773 | 4.797 | 179,449 | -0.08(-1.70%) |
Aug 22, 2007 | 4.892 | 5.028 | 4.862 | 4.880 | 152,126 | -0.02(-0.48%) |
Aug 21, 2007 | 4.877 | 4.924 | 4.859 | 4.904 | 66,787 | +0.00(+0.06%) |
Aug 20, 2007 | 4.818 | 4.921 | 4.803 | 4.901 | 60,715 | +0.13(+2.80%) |
Aug 17, 2007 | 4.610 | 4.883 | 4.607 | 4.767 | 291,436 | +0.26(+5.79%) |
Aug 16, 2007 | 4.491 | 4.506 | 4.133 | 4.506 | 355,862 | -0.05(-1.11%) |
Aug 15, 2007 | 4.536 | 4.693 | 4.500 | 4.557 | 165,619 | -0.12(-2.60%) |
Aug 14, 2007 | 4.850 | 4.850 | 4.678 | 4.678 | 94,446 | -0.15(-3.07%) |
Aug 13, 2007 | 4.915 | 4.915 | 4.823 | 4.826 | 59,366 | -0.07(-1.33%) |
Aug 10, 2007 | 4.818 | 4.904 | 4.803 | 4.892 | 90,061 | -0.05(-1.08%) |
Aug 09, 2007 | 4.758 | 5.004 | 4.758 | 4.945 | 124,467 | +0.03(+0.66%) |
Aug 08, 2007 | 4.800 | 4.981 | 4.782 | 4.912 | 172,028 | +0.13(+2.73%) |
Aug 07, 2007 | 4.818 | 4.818 | 4.714 | 4.782 | 138,634 | +0.01(+0.12%) |
Aug 06, 2007 | 4.714 | 4.776 | 4.610 | 4.776 | 149,428 | +0.03(+0.56%) |
Aug 03, 2007 | 4.737 | 4.800 | 4.729 | 4.749 | 158,873 | -0.04(-0.87%) |
Aug 02, 2007 | 4.758 | 4.871 | 4.749 | 4.791 | 162,583 | +0.05(+1.13%) |