Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.097 | 4.112 | 4.089 | 4.112 | 33,636 | +0.00(+0.00%) |
Oct 30, 2007 | 4.128 | 4.128 | 4.112 | 4.112 | 6,791 | -0.02(-0.37%) |
Oct 29, 2007 | 4.174 | 4.205 | 4.128 | 4.128 | 43,662 | -0.06(-1.40%) |
Oct 26, 2007 | 4.066 | 4.190 | 4.016 | 4.186 | 62,421 | +0.12(+2.97%) |
Oct 25, 2007 | 3.973 | 4.066 | 3.964 | 4.066 | 39,458 | +0.08(+2.02%) |
Oct 24, 2007 | 3.927 | 3.985 | 3.927 | 3.985 | 3,234 | +0.04(+1.10%) |
Oct 23, 2007 | 3.818 | 3.942 | 3.788 | 3.942 | 111,905 | +0.09(+2.41%) |
Oct 22, 2007 | 3.803 | 3.849 | 3.803 | 3.849 | 29,108 | +0.03(+0.81%) |
Oct 19, 2007 | 3.788 | 3.818 | 3.772 | 3.818 | 14,877 | +0.05(+1.40%) |
Oct 18, 2007 | 3.726 | 3.766 | 3.720 | 3.766 | 32,019 | +0.01(+0.25%) |
Oct 17, 2007 | 3.710 | 3.757 | 3.679 | 3.757 | 27,814 | +0.03(+0.83%) |
Oct 16, 2007 | 3.726 | 3.726 | 3.726 | 3.726 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.710 | 3.729 | 3.698 | 3.726 | 17,141 | +0.00(+0.00%) |
Oct 12, 2007 | 3.701 | 3.726 | 3.701 | 3.726 | 2,910 | +0.02(+0.42%) |
Oct 11, 2007 | 3.692 | 3.710 | 3.692 | 3.710 | 3,234 | +0.02(+0.42%) |
Oct 10, 2007 | 3.750 | 3.750 | 3.611 | 3.695 | 18,758 | -0.07(-1.81%) |
Oct 09, 2007 | 3.747 | 3.763 | 3.747 | 3.763 | 2,263 | +0.02(+0.58%) |
Oct 08, 2007 | 3.726 | 3.741 | 3.726 | 3.741 | 4,851 | +0.02(+0.41%) |
Oct 05, 2007 | 3.726 | 3.726 | 3.710 | 3.726 | 6,791 | -0.03(-0.82%) |
Oct 04, 2007 | 3.760 | 3.760 | 3.741 | 3.757 | 4,204 | -0.02(-0.49%) |
Oct 03, 2007 | 3.772 | 3.775 | 3.744 | 3.775 | 10,996 | +0.02(+0.49%) |
Oct 02, 2007 | 3.732 | 3.757 | 3.726 | 3.757 | 3,234 | +0.00(+0.00%) |
Oct 01, 2007 | 3.784 | 3.784 | 3.757 | 3.757 | 5,821 | -0.02(-0.64%) |
Sep 28, 2007 | 3.809 | 3.809 | 3.781 | 3.781 | 3,881 | -0.01(-0.17%) |
Sep 27, 2007 | 3.803 | 3.849 | 3.788 | 3.788 | 6,791 | -0.06(-1.61%) |
Sep 26, 2007 | 3.849 | 3.849 | 3.834 | 3.849 | 5,174 | -0.02(-0.40%) |
Sep 25, 2007 | 3.865 | 3.880 | 3.834 | 3.865 | 4,851 | +0.00(+0.00%) |
Sep 24, 2007 | 3.837 | 3.865 | 3.837 | 3.865 | 2,263 | +0.00(+0.00%) |
Sep 21, 2007 | 3.865 | 3.865 | 3.865 | 3.865 | 2,587 | +0.00(+0.00%) |
Sep 20, 2007 | 3.896 | 3.896 | 3.834 | 3.865 | 12,290 | -0.05(-1.19%) |
Sep 19, 2007 | 3.834 | 3.911 | 3.834 | 3.911 | 15,847 | +0.10(+2.58%) |
Sep 18, 2007 | 3.831 | 3.834 | 3.813 | 3.813 | 2,910 | +0.01(+0.25%) |
Sep 17, 2007 | 3.741 | 3.803 | 3.726 | 3.803 | 25,550 | +0.06(+1.65%) |
Sep 14, 2007 | 3.741 | 3.741 | 3.741 | 3.741 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.713 | 3.757 | 3.710 | 3.741 | 7,438 | +0.00(+0.00%) |
Sep 12, 2007 | 3.679 | 3.741 | 3.679 | 3.741 | 11,319 | +0.08(+2.11%) |
Sep 11, 2007 | 3.633 | 3.664 | 3.633 | 3.664 | 6,468 | +0.05(+1.28%) |
Sep 10, 2007 | 3.602 | 3.618 | 3.602 | 3.618 | 19,729 | +0.02(+0.43%) |
Sep 07, 2007 | 3.556 | 3.602 | 3.556 | 3.602 | 9,055 | +0.00(+0.09%) |
Sep 06, 2007 | 3.587 | 3.599 | 3.587 | 3.599 | 2,263 | +0.00(+0.09%) |
Sep 05, 2007 | 3.587 | 3.633 | 3.587 | 3.596 | 11,643 | -0.02(-0.60%) |
Sep 04, 2007 | 3.618 | 3.618 | 3.587 | 3.618 | 2,587 | -0.01(-0.34%) |
Aug 31, 2007 | 3.618 | 3.633 | 3.602 | 3.630 | 38,811 | +0.01(+0.34%) |
Aug 30, 2007 | 3.618 | 3.618 | 3.618 | 3.618 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.593 | 3.618 | 3.593 | 3.618 | 5,821 | +0.03(+0.86%) |
Aug 28, 2007 | 3.624 | 3.648 | 3.587 | 3.587 | 9,702 | -0.05(-1.28%) |
Aug 27, 2007 | 3.648 | 3.648 | 3.602 | 3.633 | 9,055 | +0.00(+0.00%) |
Aug 24, 2007 | 3.633 | 3.642 | 3.602 | 3.633 | 53,365 | -0.02(-0.42%) |
Aug 23, 2007 | 3.571 | 3.664 | 3.571 | 3.648 | 61,774 | +0.09(+2.61%) |
Aug 22, 2007 | 3.599 | 3.599 | 3.556 | 3.556 | 3,557 | -0.02(-0.43%) |
Aug 21, 2007 | 3.618 | 3.648 | 3.571 | 3.571 | 19,082 | -0.06(-1.62%) |
Aug 20, 2007 | 3.627 | 3.633 | 3.618 | 3.630 | 10,026 | +0.01(+0.34%) |
Aug 17, 2007 | 3.222 | 3.648 | 3.219 | 3.618 | 16,171 | +0.06(+1.74%) |
Aug 16, 2007 | 3.556 | 3.571 | 3.556 | 3.556 | 14,230 | -0.02(-0.60%) |
Aug 15, 2007 | 3.540 | 3.577 | 3.540 | 3.577 | 18,435 | +0.01(+0.17%) |
Aug 14, 2007 | 3.556 | 3.571 | 3.540 | 3.571 | 8,085 | +0.03(+0.87%) |
Aug 13, 2007 | 3.664 | 3.664 | 3.540 | 3.540 | 32,342 | -0.11(-2.97%) |
Aug 10, 2007 | 3.679 | 3.679 | 3.624 | 3.648 | 2,263 | -0.03(-0.84%) |
Aug 09, 2007 | 3.590 | 3.679 | 3.563 | 3.679 | 97,998 | -0.03(-0.83%) |
Aug 08, 2007 | 3.695 | 3.726 | 3.695 | 3.710 | 9,055 | +0.00(+0.00%) |
Aug 07, 2007 | 3.738 | 3.741 | 3.710 | 3.710 | 4,204 | +0.00(+0.00%) |
Aug 06, 2007 | 3.828 | 3.828 | 3.679 | 3.710 | 22,963 | -0.11(-2.83%) |
Aug 03, 2007 | 3.818 | 3.830 | 3.818 | 3.818 | 4,851 | -0.01(-0.30%) |
Aug 02, 2007 | 3.825 | 3.849 | 3.818 | 3.830 | 5,174 | -0.02(-0.50%) |