Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.337 | 4.354 | 4.329 | 4.354 | 31,770 | +0.00(+0.00%) |
Oct 30, 2007 | 4.370 | 4.370 | 4.354 | 4.354 | 6,415 | -0.02(-0.37%) |
Oct 29, 2007 | 4.419 | 4.452 | 4.370 | 4.370 | 41,241 | -0.06(-1.40%) |
Oct 26, 2007 | 4.305 | 4.436 | 4.252 | 4.432 | 58,959 | +0.13(+2.97%) |
Oct 25, 2007 | 4.206 | 4.305 | 4.197 | 4.305 | 37,269 | +0.09(+2.02%) |
Oct 24, 2007 | 4.157 | 4.219 | 4.157 | 4.219 | 3,054 | +0.05(+1.10%) |
Oct 23, 2007 | 4.043 | 4.174 | 4.010 | 4.174 | 105,699 | +0.10(+2.41%) |
Oct 22, 2007 | 4.026 | 4.075 | 4.026 | 4.075 | 27,494 | +0.03(+0.81%) |
Oct 19, 2007 | 4.010 | 4.043 | 3.994 | 4.043 | 14,052 | +0.06(+1.40%) |
Oct 18, 2007 | 3.944 | 3.987 | 3.938 | 3.987 | 30,243 | +0.01(+0.25%) |
Oct 17, 2007 | 3.928 | 3.977 | 3.895 | 3.977 | 26,272 | +0.03(+0.83%) |
Oct 16, 2007 | 3.944 | 3.944 | 3.944 | 3.944 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.928 | 3.948 | 3.915 | 3.944 | 16,190 | +0.00(+0.00%) |
Oct 12, 2007 | 3.918 | 3.944 | 3.918 | 3.944 | 2,749 | +0.02(+0.42%) |
Oct 11, 2007 | 3.908 | 3.928 | 3.908 | 3.928 | 3,054 | +0.02(+0.42%) |
Oct 10, 2007 | 3.971 | 3.971 | 3.823 | 3.912 | 17,718 | -0.07(-1.81%) |
Oct 09, 2007 | 3.967 | 3.984 | 3.967 | 3.984 | 2,138 | +0.02(+0.58%) |
Oct 08, 2007 | 3.944 | 3.961 | 3.944 | 3.961 | 4,582 | +0.02(+0.41%) |
Oct 05, 2007 | 3.944 | 3.944 | 3.928 | 3.944 | 6,415 | -0.03(-0.82%) |
Oct 04, 2007 | 3.980 | 3.980 | 3.961 | 3.977 | 3,971 | -0.02(-0.49%) |
Oct 03, 2007 | 3.994 | 3.997 | 3.964 | 3.997 | 10,386 | +0.02(+0.49%) |
Oct 02, 2007 | 3.951 | 3.977 | 3.944 | 3.977 | 3,054 | +0.00(+0.00%) |
Oct 01, 2007 | 4.007 | 4.007 | 3.977 | 3.977 | 5,498 | -0.03(-0.64%) |
Sep 28, 2007 | 4.033 | 4.033 | 4.003 | 4.003 | 3,665 | -0.01(-0.17%) |
Sep 27, 2007 | 4.026 | 4.075 | 4.010 | 4.010 | 6,415 | -0.07(-1.61%) |
Sep 26, 2007 | 4.075 | 4.075 | 4.059 | 4.075 | 4,887 | -0.02(-0.40%) |
Sep 25, 2007 | 4.092 | 4.108 | 4.059 | 4.092 | 4,582 | +0.00(+0.00%) |
Sep 24, 2007 | 4.062 | 4.092 | 4.062 | 4.092 | 2,138 | +0.00(+0.00%) |
Sep 21, 2007 | 4.092 | 4.092 | 4.092 | 4.092 | 2,443 | +0.00(+0.00%) |
Sep 20, 2007 | 4.125 | 4.125 | 4.059 | 4.092 | 11,608 | -0.05(-1.19%) |
Sep 19, 2007 | 4.059 | 4.141 | 4.059 | 4.141 | 14,968 | +0.10(+2.58%) |
Sep 18, 2007 | 4.056 | 4.059 | 4.037 | 4.037 | 2,749 | +0.01(+0.25%) |
Sep 17, 2007 | 3.961 | 4.026 | 3.944 | 4.026 | 24,133 | +0.07(+1.65%) |
Sep 14, 2007 | 3.961 | 3.961 | 3.961 | 3.961 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.931 | 3.977 | 3.928 | 3.961 | 7,026 | +0.00(+0.00%) |
Sep 12, 2007 | 3.895 | 3.961 | 3.895 | 3.961 | 10,692 | +0.08(+2.11%) |
Sep 11, 2007 | 3.846 | 3.879 | 3.846 | 3.879 | 6,109 | +0.05(+1.28%) |
Sep 10, 2007 | 3.814 | 3.830 | 3.814 | 3.830 | 18,634 | +0.02(+0.43%) |
Sep 07, 2007 | 3.764 | 3.814 | 3.764 | 3.814 | 8,553 | +0.00(+0.09%) |
Sep 06, 2007 | 3.797 | 3.810 | 3.797 | 3.810 | 2,138 | +0.00(+0.09%) |
Sep 05, 2007 | 3.797 | 3.846 | 3.797 | 3.807 | 10,997 | -0.02(-0.60%) |
Sep 04, 2007 | 3.830 | 3.830 | 3.797 | 3.830 | 2,443 | -0.01(-0.34%) |
Aug 31, 2007 | 3.830 | 3.846 | 3.814 | 3.843 | 36,658 | +0.01(+0.34%) |
Aug 30, 2007 | 3.830 | 3.830 | 3.830 | 3.830 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.804 | 3.830 | 3.804 | 3.830 | 5,498 | +0.03(+0.86%) |
Aug 28, 2007 | 3.836 | 3.863 | 3.797 | 3.797 | 9,164 | -0.05(-1.28%) |
Aug 27, 2007 | 3.863 | 3.863 | 3.814 | 3.846 | 8,553 | +0.00(+0.00%) |
Aug 24, 2007 | 3.846 | 3.856 | 3.814 | 3.846 | 50,405 | -0.02(-0.42%) |
Aug 23, 2007 | 3.781 | 3.879 | 3.781 | 3.863 | 58,348 | +0.10(+2.61%) |
Aug 22, 2007 | 3.810 | 3.810 | 3.764 | 3.764 | 3,360 | -0.02(-0.43%) |
Aug 21, 2007 | 3.830 | 3.863 | 3.781 | 3.781 | 18,023 | -0.06(-1.62%) |
Aug 20, 2007 | 3.840 | 3.846 | 3.830 | 3.843 | 9,470 | +0.01(+0.34%) |
Aug 17, 2007 | 3.411 | 3.863 | 3.408 | 3.830 | 15,274 | +0.07(+1.74%) |
Aug 16, 2007 | 3.764 | 3.781 | 3.764 | 3.764 | 13,441 | -0.02(-0.60%) |
Aug 15, 2007 | 3.748 | 3.787 | 3.748 | 3.787 | 17,412 | +0.01(+0.17%) |
Aug 14, 2007 | 3.764 | 3.781 | 3.748 | 3.781 | 7,637 | +0.03(+0.87%) |
Aug 13, 2007 | 3.879 | 3.879 | 3.748 | 3.748 | 30,548 | -0.11(-2.97%) |
Aug 10, 2007 | 3.895 | 3.895 | 3.836 | 3.863 | 2,138 | -0.03(-0.84%) |
Aug 09, 2007 | 3.800 | 3.895 | 3.772 | 3.895 | 92,563 | -0.03(-0.83%) |
Aug 08, 2007 | 3.912 | 3.944 | 3.912 | 3.928 | 8,553 | +0.00(+0.00%) |
Aug 07, 2007 | 3.958 | 3.961 | 3.928 | 3.928 | 3,971 | +0.00(+0.00%) |
Aug 06, 2007 | 4.053 | 4.053 | 3.895 | 3.928 | 21,689 | -0.11(-2.83%) |
Aug 03, 2007 | 4.043 | 4.055 | 4.043 | 4.043 | 4,582 | -0.01(-0.30%) |
Aug 02, 2007 | 4.049 | 4.075 | 4.043 | 4.055 | 4,887 | -0.02(-0.50%) |