Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.345 | 3.371 | 3.233 | 3.233 | 565,152 | -0.10(-3.10%) |
Oct 30, 2007 | 3.371 | 3.414 | 3.319 | 3.337 | 391,596 | -0.04(-1.28%) |
Oct 29, 2007 | 3.380 | 3.492 | 3.354 | 3.380 | 417,982 | +0.03(+0.77%) |
Oct 26, 2007 | 3.276 | 3.397 | 3.242 | 3.354 | 957,241 | +0.08(+2.37%) |
Oct 25, 2007 | 3.388 | 3.449 | 3.233 | 3.276 | 829,702 | -0.09(-2.81%) |
Oct 24, 2007 | 3.440 | 3.500 | 3.337 | 3.371 | 907,439 | -0.10(-2.98%) |
Oct 23, 2007 | 3.569 | 3.569 | 3.431 | 3.475 | 639,614 | -0.03(-0.74%) |
Oct 22, 2007 | 3.380 | 3.543 | 3.380 | 3.500 | 686,877 | +0.12(+3.57%) |
Oct 19, 2007 | 3.500 | 3.543 | 3.380 | 3.380 | 685,666 | -0.12(-3.45%) |
Oct 18, 2007 | 3.543 | 3.612 | 3.492 | 3.500 | 452,815 | -0.05(-1.46%) |
Oct 17, 2007 | 3.681 | 3.699 | 3.552 | 3.552 | 461,873 | -0.09(-2.37%) |
Oct 16, 2007 | 3.647 | 3.664 | 3.595 | 3.638 | 442,100 | -0.01(-0.24%) |
Oct 15, 2007 | 3.828 | 3.828 | 3.647 | 3.647 | 677,020 | -0.16(-4.30%) |
Oct 12, 2007 | 3.888 | 3.931 | 3.733 | 3.811 | 425,070 | -0.06(-1.56%) |
Oct 11, 2007 | 3.880 | 3.949 | 3.837 | 3.871 | 1,471,332 | +0.01(+0.22%) |
Oct 10, 2007 | 3.871 | 3.906 | 3.794 | 3.862 | 581,768 | -0.03(-0.67%) |
Oct 09, 2007 | 3.845 | 3.975 | 3.802 | 3.888 | 851,716 | +0.05(+1.35%) |
Oct 08, 2007 | 3.871 | 3.931 | 3.802 | 3.837 | 754,374 | -0.01(-0.22%) |
Oct 05, 2007 | 3.811 | 3.914 | 3.716 | 3.845 | 673,634 | +0.09(+2.29%) |
Oct 04, 2007 | 3.621 | 3.888 | 3.604 | 3.759 | 1,127,447 | +0.16(+4.31%) |
Oct 03, 2007 | 3.699 | 3.802 | 3.587 | 3.604 | 1,285,055 | -0.17(-4.57%) |
Oct 02, 2007 | 3.664 | 3.923 | 3.535 | 3.776 | 1,864,741 | +0.11(+3.06%) |
Oct 01, 2007 | 3.707 | 3.802 | 3.526 | 3.664 | 2,031,804 | -0.08(-2.07%) |
Sep 28, 2007 | 3.992 | 4.044 | 3.707 | 3.742 | 1,734,041 | -0.30(-7.46%) |
Sep 27, 2007 | 4.121 | 4.130 | 3.983 | 4.044 | 919,864 | +0.00(+0.00%) |
Sep 26, 2007 | 4.035 | 4.104 | 4.026 | 4.044 | 866,319 | +0.03(+0.64%) |
Sep 25, 2007 | 4.354 | 4.371 | 3.914 | 4.018 | 1,664,131 | -0.33(-7.54%) |
Sep 24, 2007 | 4.569 | 4.638 | 4.345 | 4.345 | 930,140 | -0.22(-4.73%) |
Sep 21, 2007 | 4.613 | 4.682 | 4.311 | 4.561 | 1,287,216 | +0.00(+0.00%) |
Sep 20, 2007 | 4.742 | 4.811 | 4.475 | 4.561 | 798,976 | -0.22(-4.68%) |
Sep 19, 2007 | 4.707 | 4.906 | 4.656 | 4.785 | 1,324,883 | +0.14(+2.97%) |
Sep 18, 2007 | 4.535 | 4.742 | 4.449 | 4.647 | 921,790 | +0.15(+3.26%) |
Sep 17, 2007 | 4.647 | 4.647 | 4.440 | 4.500 | 788,358 | -0.13(-2.79%) |
Sep 14, 2007 | 4.259 | 4.906 | 4.225 | 4.630 | 2,281,543 | +0.37(+8.70%) |
Sep 13, 2007 | 4.328 | 4.449 | 4.233 | 4.259 | 716,358 | -0.05(-1.20%) |
Sep 12, 2007 | 4.526 | 4.544 | 4.285 | 4.311 | 1,670,962 | -0.22(-4.76%) |
Sep 11, 2007 | 4.500 | 4.561 | 4.440 | 4.526 | 550,161 | +0.06(+1.35%) |
Sep 10, 2007 | 4.785 | 4.854 | 4.423 | 4.466 | 1,077,738 | -0.28(-5.82%) |
Sep 07, 2007 | 4.656 | 4.819 | 4.613 | 4.742 | 1,593,064 | +0.08(+1.66%) |
Sep 06, 2007 | 4.932 | 4.932 | 4.613 | 4.664 | 1,309,582 | -0.22(-4.42%) |
Sep 05, 2007 | 4.966 | 4.975 | 4.759 | 4.880 | 1,011,066 | -0.08(-1.57%) |
Sep 04, 2007 | 4.863 | 5.104 | 4.776 | 4.957 | 1,578,264 | +0.09(+1.95%) |
Aug 31, 2007 | 5.173 | 5.234 | 4.690 | 4.863 | 1,335,184 | -0.29(-5.69%) |
Aug 30, 2007 | 4.742 | 5.768 | 4.673 | 5.156 | 5,292,972 | +0.37(+7.75%) |
Aug 29, 2007 | 4.656 | 4.819 | 4.613 | 4.785 | 546,355 | +0.14(+2.97%) |
Aug 28, 2007 | 4.854 | 4.880 | 4.587 | 4.647 | 1,204,937 | -0.15(-3.06%) |
Aug 27, 2007 | 4.940 | 4.966 | 4.751 | 4.794 | 486,920 | -0.12(-2.46%) |
Aug 24, 2007 | 4.854 | 4.940 | 4.802 | 4.914 | 307,213 | +0.07(+1.42%) |
Aug 23, 2007 | 4.949 | 4.966 | 4.802 | 4.845 | 362,651 | -0.07(-1.40%) |
Aug 22, 2007 | 4.940 | 5.078 | 4.888 | 4.914 | 671,526 | +0.00(+0.00%) |
Aug 21, 2007 | 4.966 | 4.975 | 4.863 | 4.914 | 594,351 | -0.08(-1.55%) |
Aug 20, 2007 | 5.078 | 5.121 | 4.906 | 4.992 | 876,446 | -0.08(-1.53%) |
Aug 17, 2007 | 5.276 | 5.294 | 4.957 | 5.070 | 938,878 | -0.02(-0.34%) |
Aug 16, 2007 | 4.949 | 5.104 | 4.768 | 5.087 | 1,148,557 | +0.13(+2.61%) |
Aug 15, 2007 | 5.173 | 5.251 | 4.932 | 4.957 | 1,518,937 | -0.03(-0.69%) |
Aug 14, 2007 | 5.104 | 5.216 | 4.949 | 4.992 | 959,066 | -0.07(-1.36%) |
Aug 13, 2007 | 4.794 | 5.147 | 4.751 | 5.061 | 2,036,135 | +0.34(+7.31%) |
Aug 10, 2007 | 4.742 | 4.811 | 4.604 | 4.716 | 2,470,644 | -0.06(-1.26%) |
Aug 09, 2007 | 5.035 | 5.095 | 4.742 | 4.776 | 1,958,448 | -0.31(-6.10%) |
Aug 08, 2007 | 5.199 | 5.345 | 4.975 | 5.087 | 2,223,325 | -0.08(-1.50%) |
Aug 07, 2007 | 5.380 | 5.397 | 5.130 | 5.164 | 1,502,812 | -0.24(-4.47%) |
Aug 06, 2007 | 5.320 | 5.457 | 5.173 | 5.406 | 1,969,665 | +0.32(+6.27%) |
Aug 03, 2007 | 5.113 | 5.380 | 5.078 | 5.087 | 1,463,299 | -0.28(-5.30%) |
Aug 02, 2007 | 5.587 | 5.587 | 5.276 | 5.371 | 1,241,592 | -0.15(-2.66%) |