Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.292 | 5.360 | 5.292 | 5.360 | 4,569 | +0.07(+1.40%) |
Oct 30, 2007 | 5.207 | 5.292 | 5.207 | 5.286 | 4,888 | +0.01(+0.22%) |
Oct 29, 2007 | 5.264 | 5.303 | 5.264 | 5.275 | 6,853 | -0.03(-0.54%) |
Oct 26, 2007 | 5.064 | 5.355 | 5.064 | 5.303 | 16,873 | -0.32(-5.76%) |
Oct 25, 2007 | 5.531 | 5.628 | 5.491 | 5.628 | 2,121 | +0.02(+0.41%) |
Oct 24, 2007 | 5.611 | 5.611 | 5.577 | 5.605 | 1,767 | -0.01(-0.20%) |
Oct 23, 2007 | 5.332 | 5.622 | 5.332 | 5.616 | 24,437 | +0.02(+0.41%) |
Oct 22, 2007 | 5.577 | 5.594 | 5.577 | 5.594 | 878 | -0.04(-0.71%) |
Oct 19, 2007 | 5.634 | 5.634 | 5.634 | 5.634 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 5.599 | 5.634 | 5.599 | 5.634 | 1,405 | +0.06(+1.12%) |
Oct 17, 2007 | 5.514 | 5.571 | 5.514 | 5.571 | 1,054 | +0.06(+1.03%) |
Oct 16, 2007 | 5.463 | 5.514 | 5.463 | 5.514 | 1,230 | +0.05(+0.94%) |
Oct 15, 2007 | 5.474 | 5.474 | 5.229 | 5.463 | 8,929 | -0.15(-2.74%) |
Oct 12, 2007 | 5.577 | 5.616 | 5.560 | 5.616 | 1,824 | +0.06(+1.02%) |
Oct 11, 2007 | 5.565 | 5.605 | 5.554 | 5.560 | 5,818 | -0.06(-1.01%) |
Oct 10, 2007 | 5.616 | 5.622 | 5.616 | 5.616 | 2,460 | +0.06(+1.13%) |
Oct 09, 2007 | 5.548 | 5.616 | 5.548 | 5.554 | 4,830 | -0.07(-1.21%) |
Oct 08, 2007 | 5.605 | 5.634 | 5.605 | 5.622 | 3,015 | -0.04(-0.70%) |
Oct 05, 2007 | 5.604 | 5.662 | 5.604 | 5.662 | 3,635 | +0.03(+0.61%) |
Oct 04, 2007 | 5.608 | 5.628 | 5.605 | 5.628 | 1,142 | +0.00(+0.00%) |
Oct 03, 2007 | 5.599 | 5.628 | 5.599 | 5.628 | 3,289 | +0.03(+0.51%) |
Oct 02, 2007 | 5.554 | 5.616 | 5.520 | 5.599 | 4,212 | -0.06(-1.01%) |
Oct 01, 2007 | 5.622 | 5.656 | 5.622 | 5.656 | 885 | +0.03(+0.51%) |
Sep 28, 2007 | 5.491 | 5.656 | 5.440 | 5.628 | 15,146 | +0.13(+2.38%) |
Sep 27, 2007 | 5.396 | 5.497 | 5.396 | 5.497 | 2,467 | +0.02(+0.31%) |
Sep 26, 2007 | 5.338 | 5.525 | 5.338 | 5.480 | 9,155 | +0.14(+2.67%) |
Sep 25, 2007 | 5.332 | 5.338 | 5.332 | 5.338 | 527 | +0.22(+4.34%) |
Sep 24, 2007 | 5.190 | 5.275 | 4.996 | 5.116 | 3,400 | -0.17(-3.23%) |
Sep 21, 2007 | 5.195 | 5.286 | 5.150 | 5.286 | 5,825 | +0.10(+1.86%) |
Sep 20, 2007 | 5.121 | 5.190 | 5.121 | 5.190 | 38,633 | +0.05(+1.00%) |
Sep 19, 2007 | 5.184 | 5.184 | 5.116 | 5.139 | 46,435 | +0.02(+0.33%) |
Sep 18, 2007 | 5.116 | 5.121 | 5.110 | 5.121 | 27,792 | +0.01(+0.22%) |
Sep 17, 2007 | 5.093 | 5.110 | 5.093 | 5.110 | 2,078 | -0.01(-0.22%) |
Sep 14, 2007 | 5.184 | 5.184 | 5.087 | 5.121 | 14,923 | -0.01(-0.24%) |
Sep 13, 2007 | 5.161 | 5.161 | 5.134 | 5.134 | 2,495 | +0.10(+2.05%) |
Sep 12, 2007 | 5.008 | 5.030 | 5.008 | 5.030 | 527 | +0.04(+0.80%) |
Sep 11, 2007 | 4.985 | 4.991 | 4.979 | 4.991 | 4,502 | -0.02(-0.34%) |
Sep 10, 2007 | 4.956 | 5.053 | 4.956 | 5.008 | 3,602 | -0.01(-0.23%) |
Sep 07, 2007 | 4.911 | 5.019 | 4.911 | 5.019 | 702 | +0.03(+0.68%) |
Sep 06, 2007 | 4.865 | 4.985 | 4.837 | 4.985 | 7,236 | +0.15(+3.06%) |
Sep 05, 2007 | 4.801 | 4.848 | 4.801 | 4.837 | 38,123 | +0.00(+0.00%) |
Sep 04, 2007 | 4.837 | 4.865 | 4.837 | 4.837 | 47,091 | +0.00(+0.00%) |
Aug 31, 2007 | 4.831 | 4.911 | 4.831 | 4.837 | 3,338 | +0.02(+0.47%) |
Aug 30, 2007 | 4.837 | 4.837 | 4.814 | 4.814 | 23,854 | -0.02(-0.47%) |
Aug 29, 2007 | 4.820 | 4.865 | 4.820 | 4.837 | 52,918 | -0.03(-0.58%) |
Aug 28, 2007 | 4.837 | 4.877 | 4.837 | 4.865 | 29,600 | +0.02(+0.47%) |
Aug 27, 2007 | 4.837 | 4.917 | 4.837 | 4.843 | 42,903 | +0.01(+0.12%) |
Aug 24, 2007 | 4.910 | 4.991 | 4.837 | 4.837 | 38,088 | -0.06(-1.16%) |
Aug 23, 2007 | 4.837 | 4.951 | 4.837 | 4.894 | 1,054 | +0.06(+1.30%) |
Aug 22, 2007 | 4.831 | 4.831 | 4.831 | 4.831 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 4.877 | 4.877 | 4.803 | 4.831 | 5,521 | -0.01(-0.12%) |
Aug 20, 2007 | 4.911 | 4.979 | 4.837 | 4.837 | 1,933 | -0.07(-1.51%) |
Aug 17, 2007 | 4.973 | 4.996 | 4.911 | 4.911 | 2,636 | -0.01(-0.12%) |
Aug 16, 2007 | 4.729 | 4.962 | 4.638 | 4.917 | 5,558 | -0.03(-0.69%) |
Aug 15, 2007 | 4.723 | 4.968 | 4.723 | 4.951 | 1,405 | +0.22(+4.69%) |
Aug 14, 2007 | 4.700 | 4.780 | 4.655 | 4.729 | 66,125 | -0.12(-2.46%) |
Aug 13, 2007 | 4.911 | 4.945 | 4.837 | 4.848 | 67,864 | +0.01(+0.12%) |
Aug 10, 2007 | 4.797 | 5.047 | 4.797 | 4.843 | 58,218 | +0.04(+0.83%) |
Aug 09, 2007 | 4.928 | 4.928 | 4.780 | 4.803 | 5,187 | +0.01(+0.12%) |
Aug 08, 2007 | 4.831 | 4.843 | 4.797 | 4.797 | 11,246 | +0.01(+0.12%) |
Aug 07, 2007 | 4.734 | 4.877 | 4.586 | 4.791 | 30,683 | +0.05(+1.08%) |
Aug 06, 2007 | 4.951 | 4.951 | 4.740 | 4.740 | 28,301 | -0.09(-1.88%) |
Aug 03, 2007 | 4.808 | 5.395 | 4.791 | 4.831 | 56,558 | +0.09(+1.92%) |
Aug 02, 2007 | 4.780 | 4.854 | 4.740 | 4.740 | 11,600 | -0.16(-3.25%) |