Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.087 | 4.103 | 4.079 | 4.103 | 33,714 | +0.00(+0.00%) |
Oct 30, 2007 | 4.118 | 4.118 | 4.103 | 4.103 | 6,807 | -0.02(-0.37%) |
Oct 29, 2007 | 4.164 | 4.195 | 4.118 | 4.118 | 43,763 | -0.06(-1.40%) |
Oct 26, 2007 | 4.056 | 4.180 | 4.007 | 4.177 | 62,566 | +0.12(+2.97%) |
Oct 25, 2007 | 3.964 | 4.056 | 3.955 | 4.056 | 39,549 | +0.08(+2.02%) |
Oct 24, 2007 | 3.918 | 3.976 | 3.918 | 3.976 | 3,241 | +0.04(+1.10%) |
Oct 23, 2007 | 3.810 | 3.933 | 3.779 | 3.933 | 112,164 | +0.09(+2.41%) |
Oct 22, 2007 | 3.794 | 3.841 | 3.794 | 3.841 | 29,175 | +0.03(+0.81%) |
Oct 19, 2007 | 3.779 | 3.810 | 3.763 | 3.810 | 14,912 | +0.05(+1.40%) |
Oct 18, 2007 | 3.717 | 3.757 | 3.711 | 3.757 | 32,093 | +0.01(+0.25%) |
Oct 17, 2007 | 3.702 | 3.748 | 3.671 | 3.748 | 27,879 | +0.03(+0.83%) |
Oct 16, 2007 | 3.717 | 3.717 | 3.717 | 3.717 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 3.702 | 3.720 | 3.689 | 3.717 | 17,181 | +0.00(+0.00%) |
Oct 12, 2007 | 3.692 | 3.717 | 3.692 | 3.717 | 2,917 | +0.02(+0.42%) |
Oct 11, 2007 | 3.683 | 3.702 | 3.683 | 3.702 | 3,241 | +0.02(+0.42%) |
Oct 10, 2007 | 3.742 | 3.742 | 3.603 | 3.686 | 18,802 | -0.07(-1.81%) |
Oct 09, 2007 | 3.739 | 3.754 | 3.739 | 3.754 | 2,269 | +0.02(+0.58%) |
Oct 08, 2007 | 3.717 | 3.733 | 3.717 | 3.733 | 4,862 | +0.02(+0.42%) |
Oct 05, 2007 | 3.717 | 3.717 | 3.702 | 3.717 | 6,807 | -0.03(-0.82%) |
Oct 04, 2007 | 3.751 | 3.751 | 3.733 | 3.748 | 4,214 | -0.02(-0.49%) |
Oct 03, 2007 | 3.763 | 3.766 | 3.736 | 3.766 | 11,021 | +0.02(+0.49%) |
Oct 02, 2007 | 3.723 | 3.748 | 3.717 | 3.748 | 3,241 | +0.00(+0.00%) |
Oct 01, 2007 | 3.776 | 3.776 | 3.748 | 3.748 | 5,835 | -0.02(-0.64%) |
Sep 28, 2007 | 3.800 | 3.800 | 3.772 | 3.772 | 3,890 | -0.01(-0.17%) |
Sep 27, 2007 | 3.794 | 3.841 | 3.779 | 3.779 | 6,807 | -0.06(-1.61%) |
Sep 26, 2007 | 3.841 | 3.841 | 3.825 | 3.841 | 5,186 | -0.02(-0.40%) |
Sep 25, 2007 | 3.856 | 3.871 | 3.825 | 3.856 | 4,862 | +0.00(+0.00%) |
Sep 24, 2007 | 3.828 | 3.856 | 3.828 | 3.856 | 2,269 | +0.00(+0.00%) |
Sep 21, 2007 | 3.856 | 3.856 | 3.856 | 3.856 | 2,593 | +0.00(+0.00%) |
Sep 20, 2007 | 3.887 | 3.887 | 3.825 | 3.856 | 12,318 | -0.05(-1.19%) |
Sep 19, 2007 | 3.825 | 3.902 | 3.825 | 3.902 | 15,884 | +0.10(+2.58%) |
Sep 18, 2007 | 3.822 | 3.825 | 3.804 | 3.804 | 2,917 | +0.01(+0.25%) |
Sep 17, 2007 | 3.733 | 3.794 | 3.717 | 3.794 | 25,609 | +0.06(+1.65%) |
Sep 14, 2007 | 3.733 | 3.733 | 3.733 | 3.733 | 0 | +0.00(+0.00%) |
Sep 13, 2007 | 3.705 | 3.748 | 3.702 | 3.733 | 7,456 | +0.00(+0.00%) |
Sep 12, 2007 | 3.671 | 3.733 | 3.671 | 3.733 | 11,346 | +0.08(+2.11%) |
Sep 11, 2007 | 3.625 | 3.655 | 3.625 | 3.655 | 6,483 | +0.05(+1.28%) |
Sep 10, 2007 | 3.594 | 3.609 | 3.594 | 3.609 | 19,774 | +0.02(+0.43%) |
Sep 07, 2007 | 3.547 | 3.594 | 3.547 | 3.594 | 9,076 | +0.00(+0.09%) |
Sep 06, 2007 | 3.578 | 3.591 | 3.578 | 3.591 | 2,269 | +0.00(+0.09%) |
Sep 05, 2007 | 3.578 | 3.625 | 3.578 | 3.588 | 11,670 | -0.02(-0.60%) |
Sep 04, 2007 | 3.609 | 3.609 | 3.578 | 3.609 | 2,593 | -0.01(-0.34%) |
Aug 31, 2007 | 3.609 | 3.625 | 3.594 | 3.621 | 38,901 | +0.01(+0.34%) |
Aug 30, 2007 | 3.609 | 3.609 | 3.609 | 3.609 | 0 | +0.00(+0.00%) |
Aug 29, 2007 | 3.584 | 3.609 | 3.584 | 3.609 | 5,835 | +0.03(+0.86%) |
Aug 28, 2007 | 3.615 | 3.640 | 3.578 | 3.578 | 9,725 | -0.05(-1.28%) |
Aug 27, 2007 | 3.640 | 3.640 | 3.594 | 3.625 | 9,076 | +0.00(+0.00%) |
Aug 24, 2007 | 3.625 | 3.634 | 3.594 | 3.625 | 53,489 | -0.02(-0.42%) |
Aug 23, 2007 | 3.563 | 3.655 | 3.563 | 3.640 | 61,917 | +0.09(+2.61%) |
Aug 22, 2007 | 3.591 | 3.591 | 3.547 | 3.547 | 3,565 | -0.02(-0.43%) |
Aug 21, 2007 | 3.609 | 3.640 | 3.563 | 3.563 | 19,126 | -0.06(-1.62%) |
Aug 20, 2007 | 3.618 | 3.625 | 3.609 | 3.621 | 10,049 | +0.01(+0.34%) |
Aug 17, 2007 | 3.214 | 3.640 | 3.211 | 3.609 | 16,208 | +0.06(+1.74%) |
Aug 16, 2007 | 3.547 | 3.563 | 3.547 | 3.547 | 14,263 | -0.02(-0.61%) |
Aug 15, 2007 | 3.532 | 3.569 | 3.532 | 3.569 | 18,478 | +0.01(+0.17%) |
Aug 14, 2007 | 3.547 | 3.563 | 3.532 | 3.563 | 8,104 | +0.03(+0.87%) |
Aug 13, 2007 | 3.655 | 3.655 | 3.532 | 3.532 | 32,417 | -0.11(-2.97%) |
Aug 10, 2007 | 3.671 | 3.671 | 3.615 | 3.640 | 2,269 | -0.03(-0.84%) |
Aug 09, 2007 | 3.581 | 3.671 | 3.555 | 3.671 | 98,225 | -0.03(-0.83%) |
Aug 08, 2007 | 3.686 | 3.717 | 3.686 | 3.702 | 9,076 | +0.00(+0.00%) |
Aug 07, 2007 | 3.729 | 3.733 | 3.702 | 3.702 | 4,214 | +0.00(+0.00%) |
Aug 06, 2007 | 3.819 | 3.819 | 3.671 | 3.702 | 23,016 | -0.11(-2.83%) |
Aug 03, 2007 | 3.810 | 3.821 | 3.810 | 3.810 | 4,862 | -0.01(-0.30%) |
Aug 02, 2007 | 3.816 | 3.841 | 3.810 | 3.821 | 5,186 | -0.02(-0.50%) |