Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.301 | 5.369 | 5.301 | 5.369 | 4,561 | +0.07(+1.40%) |
Oct 30, 2007 | 5.215 | 5.301 | 5.215 | 5.295 | 4,881 | +0.01(+0.22%) |
Oct 29, 2007 | 5.272 | 5.312 | 5.272 | 5.284 | 6,842 | -0.03(-0.54%) |
Oct 26, 2007 | 5.073 | 5.363 | 5.073 | 5.312 | 16,846 | -0.32(-5.76%) |
Oct 25, 2007 | 5.540 | 5.637 | 5.500 | 5.637 | 2,117 | +0.02(+0.41%) |
Oct 24, 2007 | 5.620 | 5.620 | 5.586 | 5.614 | 1,765 | -0.01(-0.20%) |
Oct 23, 2007 | 5.341 | 5.631 | 5.341 | 5.626 | 24,398 | +0.02(+0.41%) |
Oct 22, 2007 | 5.586 | 5.603 | 5.586 | 5.603 | 877 | -0.04(-0.71%) |
Oct 19, 2007 | 5.643 | 5.643 | 5.643 | 5.643 | 0 | +0.00(+0.00%) |
Oct 18, 2007 | 5.608 | 5.643 | 5.608 | 5.643 | 1,403 | +0.06(+1.12%) |
Oct 17, 2007 | 5.523 | 5.580 | 5.523 | 5.580 | 1,052 | +0.06(+1.03%) |
Oct 16, 2007 | 5.472 | 5.523 | 5.472 | 5.523 | 1,228 | +0.05(+0.94%) |
Oct 15, 2007 | 5.483 | 5.483 | 5.238 | 5.472 | 8,914 | -0.15(-2.74%) |
Oct 12, 2007 | 5.586 | 5.626 | 5.569 | 5.626 | 1,821 | +0.06(+1.02%) |
Oct 11, 2007 | 5.574 | 5.614 | 5.563 | 5.569 | 5,809 | -0.06(-1.01%) |
Oct 10, 2007 | 5.626 | 5.631 | 5.626 | 5.626 | 2,456 | +0.06(+1.13%) |
Oct 09, 2007 | 5.557 | 5.626 | 5.557 | 5.563 | 4,823 | -0.07(-1.21%) |
Oct 08, 2007 | 5.614 | 5.643 | 5.614 | 5.631 | 3,010 | -0.04(-0.70%) |
Oct 05, 2007 | 5.614 | 5.671 | 5.614 | 5.671 | 3,630 | +0.03(+0.61%) |
Oct 04, 2007 | 5.617 | 5.637 | 5.614 | 5.637 | 1,140 | +0.00(+0.00%) |
Oct 03, 2007 | 5.608 | 5.637 | 5.608 | 5.637 | 3,284 | +0.03(+0.51%) |
Oct 02, 2007 | 5.563 | 5.626 | 5.529 | 5.608 | 4,205 | -0.06(-1.01%) |
Oct 01, 2007 | 5.631 | 5.665 | 5.631 | 5.665 | 884 | +0.03(+0.51%) |
Sep 28, 2007 | 5.500 | 5.665 | 5.449 | 5.637 | 15,121 | +0.13(+2.38%) |
Sep 27, 2007 | 5.404 | 5.506 | 5.404 | 5.506 | 2,463 | +0.02(+0.31%) |
Sep 26, 2007 | 5.346 | 5.534 | 5.346 | 5.489 | 9,140 | +0.14(+2.67%) |
Sep 25, 2007 | 5.341 | 5.346 | 5.341 | 5.346 | 526 | +0.22(+4.34%) |
Sep 24, 2007 | 5.198 | 5.284 | 5.004 | 5.124 | 3,394 | -0.17(-3.23%) |
Sep 21, 2007 | 5.204 | 5.295 | 5.158 | 5.295 | 5,816 | +0.10(+1.86%) |
Sep 20, 2007 | 5.130 | 5.198 | 5.130 | 5.198 | 38,570 | +0.05(+1.00%) |
Sep 19, 2007 | 5.192 | 5.192 | 5.124 | 5.147 | 46,360 | +0.02(+0.33%) |
Sep 18, 2007 | 5.124 | 5.130 | 5.118 | 5.130 | 27,747 | +0.01(+0.22%) |
Sep 17, 2007 | 5.101 | 5.118 | 5.101 | 5.118 | 2,075 | -0.01(-0.22%) |
Sep 14, 2007 | 5.192 | 5.192 | 5.095 | 5.130 | 14,899 | -0.01(-0.24%) |
Sep 13, 2007 | 5.170 | 5.170 | 5.142 | 5.142 | 2,491 | +0.10(+2.05%) |
Sep 12, 2007 | 5.016 | 5.038 | 5.016 | 5.038 | 526 | +0.04(+0.80%) |
Sep 11, 2007 | 4.993 | 4.999 | 4.987 | 4.999 | 4,495 | -0.02(-0.34%) |
Sep 10, 2007 | 4.964 | 5.061 | 4.964 | 5.016 | 3,596 | -0.01(-0.23%) |
Sep 07, 2007 | 4.919 | 5.027 | 4.919 | 5.027 | 701 | +0.03(+0.68%) |
Sep 06, 2007 | 4.873 | 4.993 | 4.845 | 4.993 | 7,225 | +0.15(+3.06%) |
Sep 05, 2007 | 4.809 | 4.856 | 4.809 | 4.845 | 38,062 | +0.00(+0.00%) |
Sep 04, 2007 | 4.845 | 4.873 | 4.845 | 4.845 | 47,015 | +0.00(+0.00%) |
Aug 31, 2007 | 4.839 | 4.919 | 4.839 | 4.845 | 3,333 | +0.02(+0.47%) |
Aug 30, 2007 | 4.845 | 4.845 | 4.822 | 4.822 | 23,815 | -0.02(-0.47%) |
Aug 29, 2007 | 4.828 | 4.873 | 4.828 | 4.845 | 52,833 | -0.03(-0.58%) |
Aug 28, 2007 | 4.845 | 4.885 | 4.845 | 4.873 | 29,552 | +0.02(+0.47%) |
Aug 27, 2007 | 4.845 | 4.925 | 4.845 | 4.850 | 42,834 | +0.01(+0.12%) |
Aug 24, 2007 | 4.918 | 4.999 | 4.845 | 4.845 | 38,026 | -0.06(-1.16%) |
Aug 23, 2007 | 4.845 | 4.959 | 4.845 | 4.902 | 1,052 | +0.06(+1.30%) |
Aug 22, 2007 | 4.839 | 4.839 | 4.839 | 4.839 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 4.885 | 4.885 | 4.811 | 4.839 | 5,512 | -0.01(-0.12%) |
Aug 20, 2007 | 4.919 | 4.987 | 4.845 | 4.845 | 1,929 | -0.07(-1.51%) |
Aug 17, 2007 | 4.981 | 5.004 | 4.919 | 4.919 | 2,631 | -0.01(-0.12%) |
Aug 16, 2007 | 4.736 | 4.970 | 4.645 | 4.925 | 5,549 | -0.03(-0.69%) |
Aug 15, 2007 | 4.731 | 4.976 | 4.731 | 4.959 | 1,403 | +0.22(+4.69%) |
Aug 14, 2007 | 4.708 | 4.788 | 4.662 | 4.736 | 66,018 | -0.12(-2.46%) |
Aug 13, 2007 | 4.919 | 4.953 | 4.845 | 4.856 | 67,755 | +0.01(+0.12%) |
Aug 10, 2007 | 4.805 | 5.056 | 4.805 | 4.850 | 58,124 | +0.04(+0.83%) |
Aug 09, 2007 | 4.936 | 4.936 | 4.788 | 4.811 | 5,179 | +0.01(+0.12%) |
Aug 08, 2007 | 4.839 | 4.850 | 4.805 | 4.805 | 11,228 | +0.01(+0.12%) |
Aug 07, 2007 | 4.742 | 4.885 | 4.594 | 4.799 | 30,633 | +0.05(+1.08%) |
Aug 06, 2007 | 4.959 | 4.959 | 4.748 | 4.748 | 28,256 | -0.09(-1.88%) |
Aug 03, 2007 | 4.816 | 5.403 | 4.799 | 4.839 | 56,466 | +0.09(+1.92%) |
Aug 02, 2007 | 4.788 | 4.862 | 4.748 | 4.748 | 11,581 | -0.16(-3.25%) |