Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.541 | 4.623 | 4.505 | 4.614 | 439,519 | +0.08(+1.80%) |
Oct 30, 2007 | 4.441 | 4.587 | 4.405 | 4.532 | 526,058 | +0.03(+0.60%) |
Oct 29, 2007 | 4.360 | 4.505 | 4.351 | 4.505 | 520,113 | +0.15(+3.55%) |
Oct 26, 2007 | 4.360 | 4.360 | 4.296 | 4.351 | 841,165 | +0.03(+0.63%) |
Oct 25, 2007 | 4.305 | 4.341 | 4.233 | 4.323 | 993,213 | +0.03(+0.63%) |
Oct 24, 2007 | 4.269 | 4.314 | 4.242 | 4.296 | 403,957 | +0.00(+0.00%) |
Oct 23, 2007 | 4.233 | 4.314 | 4.178 | 4.296 | 455,374 | +0.05(+1.28%) |
Oct 22, 2007 | 4.223 | 4.260 | 4.024 | 4.242 | 879,370 | -0.03(-0.64%) |
Oct 19, 2007 | 4.360 | 4.360 | 4.205 | 4.269 | 624,708 | -0.09(-2.08%) |
Oct 18, 2007 | 4.314 | 4.360 | 4.314 | 4.360 | 391,736 | +0.01(+0.21%) |
Oct 17, 2007 | 4.378 | 4.396 | 4.314 | 4.351 | 392,617 | +0.00(+0.00%) |
Oct 16, 2007 | 4.314 | 4.378 | 4.296 | 4.351 | 430,821 | +0.04(+0.84%) |
Oct 15, 2007 | 4.314 | 4.351 | 4.269 | 4.314 | 351,439 | +0.02(+0.42%) |
Oct 12, 2007 | 4.269 | 4.314 | 4.269 | 4.296 | 275,455 | +0.01(+0.21%) |
Oct 11, 2007 | 4.287 | 4.369 | 4.269 | 4.287 | 431,372 | -0.04(-0.84%) |
Oct 10, 2007 | 4.314 | 4.323 | 4.233 | 4.323 | 304,537 | -0.08(-1.86%) |
Oct 09, 2007 | 4.260 | 4.405 | 4.223 | 4.405 | 252,019 | +0.14(+3.19%) |
Oct 08, 2007 | 4.269 | 4.287 | 4.187 | 4.269 | 217,337 | -0.06(-1.47%) |
Oct 05, 2007 | 4.369 | 4.378 | 4.260 | 4.332 | 246,183 | +0.03(+0.63%) |
Oct 04, 2007 | 4.314 | 4.341 | 4.233 | 4.305 | 148,745 | +0.02(+0.42%) |
Oct 03, 2007 | 4.450 | 4.450 | 4.260 | 4.287 | 386,121 | -0.16(-3.67%) |
Oct 02, 2007 | 4.360 | 4.450 | 4.314 | 4.450 | 352,430 | +0.11(+2.51%) |
Oct 01, 2007 | 4.178 | 4.369 | 4.178 | 4.341 | 518,902 | +0.19(+4.60%) |
Sep 28, 2007 | 4.178 | 4.278 | 4.151 | 4.151 | 1,143,059 | -0.05(-1.08%) |
Sep 27, 2007 | 4.314 | 4.314 | 4.142 | 4.196 | 489,175 | -0.04(-0.86%) |
Sep 26, 2007 | 4.160 | 4.886 | 4.042 | 4.233 | 2,016,374 | +0.09(+2.19%) |
Sep 25, 2007 | 4.169 | 4.223 | 4.051 | 4.142 | 379,184 | -0.05(-1.30%) |
Sep 24, 2007 | 4.378 | 4.387 | 4.196 | 4.196 | 541,252 | -0.20(-4.55%) |
Sep 21, 2007 | 4.396 | 4.414 | 4.314 | 4.396 | 494,900 | +0.08(+1.89%) |
Sep 20, 2007 | 4.378 | 4.478 | 4.260 | 4.314 | 602,027 | -0.09(-2.06%) |
Sep 19, 2007 | 4.269 | 4.405 | 4.269 | 4.405 | 745,268 | +0.18(+4.30%) |
Sep 18, 2007 | 4.042 | 4.242 | 3.996 | 4.223 | 588,595 | +0.24(+5.92%) |
Sep 17, 2007 | 3.906 | 3.996 | 3.896 | 3.987 | 751,433 | +0.16(+4.28%) |
Sep 14, 2007 | 3.851 | 3.860 | 3.742 | 3.824 | 248,606 | +0.01(+0.24%) |
Sep 13, 2007 | 3.906 | 3.906 | 3.806 | 3.815 | 429,060 | -0.05(-1.18%) |
Sep 12, 2007 | 3.715 | 3.942 | 3.715 | 3.860 | 651,462 | +0.15(+3.91%) |
Sep 11, 2007 | 3.606 | 3.751 | 3.579 | 3.715 | 730,470 | +0.22(+6.23%) |
Sep 10, 2007 | 3.433 | 3.533 | 3.351 | 3.497 | 1,113,883 | +0.12(+3.49%) |
Sep 07, 2007 | 3.433 | 3.451 | 3.351 | 3.379 | 312,354 | -0.08(-2.36%) |
Sep 06, 2007 | 3.451 | 3.479 | 3.406 | 3.460 | 429,941 | +0.05(+1.60%) |
Sep 05, 2007 | 3.470 | 3.497 | 3.297 | 3.406 | 763,324 | -0.12(-3.35%) |
Sep 04, 2007 | 3.560 | 3.560 | 3.424 | 3.524 | 514,057 | -0.04(-1.02%) |
Aug 31, 2007 | 3.497 | 3.560 | 3.424 | 3.560 | 401,094 | +0.11(+3.16%) |
Aug 30, 2007 | 3.442 | 3.488 | 3.388 | 3.451 | 244,092 | +0.01(+0.26%) |
Aug 29, 2007 | 3.370 | 3.479 | 3.342 | 3.442 | 636,268 | +0.10(+2.99%) |
Aug 28, 2007 | 3.370 | 3.397 | 3.306 | 3.342 | 252,569 | -0.03(-0.81%) |
Aug 27, 2007 | 3.379 | 3.433 | 3.361 | 3.370 | 345,934 | -0.04(-1.07%) |
Aug 24, 2007 | 3.370 | 3.406 | 3.315 | 3.406 | 378,964 | +0.06(+1.90%) |
Aug 23, 2007 | 3.470 | 3.497 | 3.324 | 3.342 | 439,409 | -0.11(-3.16%) |
Aug 22, 2007 | 3.524 | 3.524 | 3.370 | 3.451 | 321,272 | +0.02(+0.53%) |
Aug 21, 2007 | 3.433 | 3.497 | 3.379 | 3.433 | 306,849 | -0.05(-1.56%) |
Aug 20, 2007 | 3.524 | 3.524 | 3.361 | 3.488 | 452,841 | +0.00(+0.00%) |
Aug 17, 2007 | 3.606 | 3.678 | 3.460 | 3.488 | 734,147 | -0.03(-0.78%) |
Aug 16, 2007 | 3.488 | 3.551 | 3.288 | 3.515 | 1,008,297 | -0.04(-1.02%) |
Aug 15, 2007 | 3.651 | 3.724 | 3.497 | 3.551 | 580,558 | -0.13(-3.46%) |
Aug 14, 2007 | 3.724 | 3.751 | 3.551 | 3.678 | 476,513 | -0.02(-0.49%) |
Aug 13, 2007 | 3.869 | 3.887 | 3.642 | 3.697 | 786,335 | -0.16(-4.24%) |
Aug 10, 2007 | 3.542 | 3.860 | 3.506 | 3.860 | 1,326,707 | +0.15(+3.91%) |
Aug 09, 2007 | 3.806 | 4.015 | 3.524 | 3.715 | 1,706,662 | -0.15(-3.76%) |
Aug 08, 2007 | 4.015 | 4.033 | 3.860 | 3.860 | 879,039 | -0.06(-1.62%) |
Aug 07, 2007 | 3.987 | 3.987 | 3.860 | 3.924 | 519,892 | -0.04(-0.92%) |
Aug 06, 2007 | 4.242 | 4.242 | 3.860 | 3.960 | 1,015,453 | -0.25(-6.03%) |
Aug 03, 2007 | 4.262 | 4.387 | 4.205 | 4.214 | 776,096 | -0.16(-3.73%) |
Aug 02, 2007 | 4.323 | 4.450 | 4.269 | 4.378 | 530,682 | +0.03(+0.63%) |