Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.919 | 6.086 | 5.757 | 6.064 | 1,143,287 | +0.15(+2.45%) |
Oct 30, 2007 | 5.757 | 6.016 | 5.642 | 5.919 | 2,321,848 | +0.24(+4.26%) |
Oct 29, 2007 | 5.440 | 5.809 | 5.440 | 5.677 | 1,281,647 | +0.27(+4.96%) |
Oct 26, 2007 | 5.502 | 5.634 | 5.308 | 5.409 | 1,392,244 | -0.14(-2.53%) |
Oct 25, 2007 | 5.273 | 5.928 | 5.199 | 5.550 | 6,240,976 | +0.28(+5.34%) |
Oct 24, 2007 | 4.491 | 5.269 | 4.482 | 5.269 | 3,088,970 | +0.81(+18.13%) |
Oct 23, 2007 | 4.403 | 4.614 | 4.394 | 4.460 | 619,887 | +0.08(+1.81%) |
Oct 22, 2007 | 4.074 | 4.451 | 4.069 | 4.381 | 947,581 | +0.13(+3.00%) |
Oct 19, 2007 | 4.561 | 4.566 | 4.232 | 4.254 | 668,131 | -0.32(-6.92%) |
Oct 18, 2007 | 4.539 | 4.605 | 4.487 | 4.570 | 357,277 | +0.03(+0.58%) |
Oct 17, 2007 | 4.614 | 4.702 | 4.460 | 4.544 | 540,695 | +0.02(+0.39%) |
Oct 16, 2007 | 4.627 | 4.689 | 4.451 | 4.526 | 556,397 | -0.14(-2.92%) |
Oct 15, 2007 | 4.882 | 4.988 | 4.614 | 4.662 | 919,591 | -0.15(-3.11%) |
Oct 12, 2007 | 4.737 | 4.812 | 4.654 | 4.812 | 727,901 | +0.20(+4.29%) |
Oct 11, 2007 | 4.513 | 5.067 | 4.487 | 4.614 | 3,453,074 | +0.18(+4.17%) |
Oct 10, 2007 | 4.434 | 4.592 | 4.429 | 4.429 | 490,630 | -0.04(-0.88%) |
Oct 09, 2007 | 4.333 | 4.553 | 4.333 | 4.469 | 436,925 | +0.12(+2.73%) |
Oct 08, 2007 | 4.447 | 4.447 | 4.284 | 4.350 | 441,249 | -0.09(-1.98%) |
Oct 05, 2007 | 4.399 | 4.570 | 4.306 | 4.438 | 1,096,864 | +0.15(+3.38%) |
Oct 04, 2007 | 4.263 | 4.368 | 4.175 | 4.293 | 610,329 | +0.01(+0.20%) |
Oct 03, 2007 | 4.350 | 4.570 | 4.219 | 4.284 | 1,403,167 | -0.08(-1.91%) |
Oct 02, 2007 | 4.456 | 4.456 | 4.328 | 4.368 | 707,272 | -0.09(-2.07%) |
Oct 01, 2007 | 4.390 | 4.610 | 4.390 | 4.460 | 830,157 | +0.10(+2.32%) |
Sep 28, 2007 | 4.636 | 4.636 | 4.311 | 4.359 | 732,304 | -0.17(-3.69%) |
Sep 27, 2007 | 4.720 | 4.873 | 4.451 | 4.526 | 1,210,874 | -0.15(-3.10%) |
Sep 26, 2007 | 4.742 | 4.785 | 4.581 | 4.671 | 1,027,001 | +0.11(+2.31%) |
Sep 25, 2007 | 4.258 | 4.596 | 4.175 | 4.566 | 1,157,169 | +0.31(+7.22%) |
Sep 24, 2007 | 4.372 | 4.491 | 4.183 | 4.258 | 1,823,707 | -0.00(-0.10%) |
Sep 21, 2007 | 3.647 | 4.280 | 3.647 | 4.263 | 2,811,340 | +0.66(+18.29%) |
Sep 20, 2007 | 3.617 | 3.731 | 3.537 | 3.603 | 422,588 | +0.04(+1.11%) |
Sep 19, 2007 | 3.463 | 3.603 | 3.436 | 3.564 | 416,899 | +0.11(+3.31%) |
Sep 18, 2007 | 3.384 | 3.476 | 3.340 | 3.450 | 205,491 | +0.07(+2.21%) |
Sep 17, 2007 | 3.458 | 3.494 | 3.362 | 3.375 | 183,645 | -0.04(-1.29%) |
Sep 14, 2007 | 3.340 | 3.533 | 3.318 | 3.419 | 219,600 | +0.07(+2.23%) |
Sep 13, 2007 | 3.406 | 3.476 | 3.322 | 3.344 | 250,549 | -0.01(-0.39%) |
Sep 12, 2007 | 3.423 | 3.423 | 3.344 | 3.357 | 204,808 | -0.06(-1.80%) |
Sep 11, 2007 | 3.419 | 3.463 | 3.340 | 3.419 | 170,446 | +0.06(+1.70%) |
Sep 10, 2007 | 3.480 | 3.502 | 3.340 | 3.362 | 279,905 | -0.13(-3.77%) |
Sep 07, 2007 | 3.507 | 3.586 | 3.476 | 3.494 | 327,011 | -0.06(-1.73%) |
Sep 06, 2007 | 3.581 | 3.621 | 3.533 | 3.555 | 192,975 | -0.01(-0.37%) |
Sep 05, 2007 | 3.669 | 3.744 | 3.559 | 3.568 | 258,286 | -0.15(-3.91%) |
Sep 04, 2007 | 3.551 | 3.713 | 3.524 | 3.713 | 347,947 | +0.16(+4.45%) |
Aug 31, 2007 | 3.581 | 3.603 | 3.515 | 3.555 | 149,965 | +0.04(+1.25%) |
Aug 30, 2007 | 3.537 | 3.617 | 3.476 | 3.511 | 157,702 | -0.05(-1.36%) |
Aug 29, 2007 | 3.537 | 3.621 | 3.489 | 3.559 | 205,491 | +0.04(+1.25%) |
Aug 28, 2007 | 3.537 | 3.586 | 3.472 | 3.515 | 272,168 | -0.13(-3.50%) |
Aug 27, 2007 | 3.625 | 3.713 | 3.524 | 3.643 | 304,254 | +0.02(+0.48%) |
Aug 24, 2007 | 3.502 | 3.669 | 3.406 | 3.625 | 396,873 | +0.11(+3.12%) |
Aug 23, 2007 | 3.718 | 3.748 | 3.406 | 3.515 | 646,967 | -0.17(-4.53%) |
Aug 22, 2007 | 3.630 | 3.713 | 3.581 | 3.682 | 374,344 | +0.14(+3.97%) |
Aug 21, 2007 | 3.498 | 3.691 | 3.472 | 3.542 | 365,014 | +0.04(+1.13%) |
Aug 20, 2007 | 3.318 | 3.586 | 3.305 | 3.502 | 443,524 | +0.21(+6.27%) |
Aug 17, 2007 | 3.384 | 3.401 | 3.234 | 3.296 | 332,245 | +0.03(+0.94%) |
Aug 16, 2007 | 3.388 | 3.489 | 3.155 | 3.265 | 966,697 | -0.17(-4.99%) |
Aug 15, 2007 | 3.472 | 3.581 | 3.428 | 3.436 | 466,053 | -0.04(-1.01%) |
Aug 14, 2007 | 3.801 | 3.823 | 3.472 | 3.472 | 273,305 | -0.26(-7.06%) |
Aug 13, 2007 | 3.823 | 3.955 | 3.612 | 3.735 | 586,663 | -0.02(-0.58%) |
Aug 10, 2007 | 3.428 | 3.819 | 3.362 | 3.757 | 1,157,396 | +0.28(+8.09%) |
Aug 09, 2007 | 3.726 | 3.797 | 3.432 | 3.476 | 1,706,966 | -0.32(-8.34%) |
Aug 08, 2007 | 3.801 | 3.920 | 3.735 | 3.792 | 854,735 | -0.01(-0.23%) |
Aug 07, 2007 | 3.959 | 3.959 | 3.740 | 3.801 | 349,540 | -0.10(-2.48%) |
Aug 06, 2007 | 3.823 | 3.911 | 3.617 | 3.898 | 691,798 | +0.03(+0.80%) |
Aug 03, 2007 | 3.893 | 4.214 | 3.858 | 3.867 | 1,321,698 | -0.35(-8.24%) |
Aug 02, 2007 | 4.161 | 4.333 | 4.153 | 4.214 | 497,230 | +0.06(+1.48%) |