Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.100 | 5.100 | 4.980 | 4.990 | 359,865 | -0.05(-0.99%) |
Oct 30, 2007 | 5.050 | 5.090 | 5.000 | 5.040 | 192,556 | -0.05(-0.98%) |
Oct 29, 2007 | 5.180 | 5.180 | 5.020 | 5.090 | 201,049 | -0.04(-0.78%) |
Oct 26, 2007 | 5.110 | 5.130 | 5.010 | 5.130 | 145,441 | +0.06(+1.18%) |
Oct 25, 2007 | 5.110 | 5.150 | 5.000 | 5.070 | 246,835 | -0.01(-0.20%) |
Oct 24, 2007 | 5.050 | 5.170 | 4.990 | 5.080 | 294,384 | -0.11(-2.12%) |
Oct 23, 2007 | 5.350 | 5.380 | 5.040 | 5.190 | 312,136 | -0.08(-1.52%) |
Oct 22, 2007 | 5.000 | 5.500 | 5.000 | 5.270 | 420,800 | +0.27(+5.40%) |
Oct 19, 2007 | 5.320 | 5.350 | 5.000 | 5.000 | 314,943 | -0.32(-6.02%) |
Oct 18, 2007 | 5.270 | 5.440 | 5.190 | 5.320 | 301,381 | +0.01(+0.19%) |
Oct 17, 2007 | 5.330 | 5.330 | 5.180 | 5.310 | 207,379 | +0.04(+0.76%) |
Oct 16, 2007 | 5.230 | 5.300 | 5.190 | 5.270 | 242,893 | +0.02(+0.38%) |
Oct 15, 2007 | 5.220 | 5.250 | 5.120 | 5.250 | 324,763 | +0.01(+0.19%) |
Oct 12, 2007 | 4.960 | 5.240 | 4.960 | 5.240 | 336,072 | +0.29(+5.86%) |
Oct 11, 2007 | 5.230 | 5.240 | 4.900 | 4.950 | 532,340 | -0.25(-4.81%) |
Oct 10, 2007 | 5.280 | 5.280 | 5.160 | 5.200 | 368,468 | -0.05(-0.95%) |
Oct 09, 2007 | 5.310 | 5.370 | 5.200 | 5.250 | 238,112 | -0.06(-1.13%) |
Oct 08, 2007 | 5.340 | 5.480 | 5.220 | 5.310 | 249,730 | -0.05(-0.93%) |
Oct 05, 2007 | 5.130 | 5.360 | 5.030 | 5.360 | 440,345 | +0.28(+5.51%) |
Oct 04, 2007 | 5.080 | 5.150 | 5.050 | 5.080 | 165,259 | +0.03(+0.59%) |
Oct 03, 2007 | 5.010 | 5.210 | 4.960 | 5.050 | 427,575 | -0.09(-1.75%) |
Oct 02, 2007 | 5.000 | 5.150 | 4.920 | 5.140 | 348,524 | +0.16(+3.21%) |
Oct 01, 2007 | 4.950 | 5.040 | 4.900 | 4.980 | 328,836 | +0.02(+0.40%) |
Sep 28, 2007 | 5.080 | 5.110 | 4.920 | 4.960 | 249,074 | -0.13(-2.55%) |
Sep 27, 2007 | 5.080 | 5.100 | 5.000 | 5.090 | 189,990 | +0.02(+0.39%) |
Sep 26, 2007 | 4.990 | 5.080 | 4.960 | 5.070 | 158,846 | +0.09(+1.81%) |
Sep 25, 2007 | 5.010 | 5.040 | 4.940 | 4.980 | 158,641 | -0.07(-1.39%) |
Sep 24, 2007 | 5.040 | 5.100 | 4.990 | 5.050 | 336,672 | +0.03(+0.60%) |
Sep 21, 2007 | 5.110 | 5.110 | 4.970 | 5.020 | 575,598 | -0.04(-0.79%) |
Sep 20, 2007 | 5.170 | 5.170 | 5.040 | 5.060 | 241,958 | -0.11(-2.13%) |
Sep 19, 2007 | 5.150 | 5.200 | 5.050 | 5.170 | 417,299 | +0.05(+0.98%) |
Sep 18, 2007 | 4.950 | 5.160 | 4.950 | 5.120 | 425,124 | +0.18(+3.64%) |
Sep 17, 2007 | 5.030 | 5.030 | 4.850 | 4.940 | 735,701 | -0.07(-1.40%) |
Sep 14, 2007 | 4.920 | 5.030 | 4.920 | 5.010 | 282,741 | +0.08(+1.62%) |
Sep 13, 2007 | 4.980 | 5.060 | 4.920 | 4.930 | 271,687 | -0.04(-0.80%) |
Sep 12, 2007 | 5.080 | 5.140 | 4.950 | 4.970 | 262,275 | -0.14(-2.74%) |
Sep 11, 2007 | 5.020 | 5.130 | 4.950 | 5.110 | 316,159 | +0.11(+2.20%) |
Sep 10, 2007 | 5.050 | 5.100 | 4.930 | 5.000 | 276,142 | -0.04(-0.79%) |
Sep 07, 2007 | 5.120 | 5.290 | 5.020 | 5.040 | 374,697 | -0.13(-2.51%) |
Sep 06, 2007 | 5.220 | 5.320 | 5.120 | 5.170 | 291,394 | -0.04(-0.77%) |
Sep 05, 2007 | 5.270 | 5.310 | 5.140 | 5.210 | 247,892 | -0.13(-2.43%) |
Sep 04, 2007 | 5.400 | 5.410 | 5.220 | 5.340 | 369,147 | -0.09(-1.66%) |
Aug 31, 2007 | 5.380 | 5.450 | 5.220 | 5.430 | 364,070 | +0.10(+1.88%) |
Aug 30, 2007 | 5.170 | 5.360 | 5.120 | 5.330 | 430,997 | +0.09(+1.72%) |
Aug 29, 2007 | 5.140 | 5.250 | 5.110 | 5.240 | 267,105 | +0.12(+2.34%) |
Aug 28, 2007 | 5.110 | 5.190 | 5.050 | 5.120 | 240,464 | -0.03(-0.58%) |
Aug 27, 2007 | 5.190 | 5.190 | 5.030 | 5.150 | 185,688 | +0.02(+0.39%) |
Aug 24, 2007 | 5.080 | 5.130 | 5.000 | 5.130 | 188,958 | +0.06(+1.28%) |
Aug 23, 2007 | 5.150 | 5.160 | 4.990 | 5.065 | 247,499 | -0.05(-1.07%) |
Aug 22, 2007 | 5.090 | 5.160 | 5.000 | 5.120 | 238,106 | +0.09(+1.79%) |
Aug 21, 2007 | 5.260 | 5.290 | 5.010 | 5.030 | 314,082 | -0.18(-3.45%) |
Aug 20, 2007 | 5.110 | 5.290 | 5.100 | 5.210 | 224,403 | +0.10(+1.96%) |
Aug 17, 2007 | 5.450 | 5.450 | 5.060 | 5.110 | 711,211 | -0.05(-0.97%) |
Aug 16, 2007 | 5.000 | 5.160 | 4.900 | 5.160 | 898,124 | +0.09(+1.78%) |
Aug 15, 2007 | 5.090 | 5.250 | 5.020 | 5.070 | 520,023 | -0.04(-0.78%) |
Aug 14, 2007 | 5.220 | 5.290 | 5.060 | 5.110 | 481,076 | -0.12(-2.29%) |
Aug 13, 2007 | 5.430 | 5.440 | 5.150 | 5.230 | 605,017 | -0.18(-3.33%) |
Aug 10, 2007 | 5.460 | 5.470 | 5.100 | 5.410 | 1,131,328 | -0.22(-3.91%) |
Aug 09, 2007 | 5.550 | 5.810 | 5.530 | 5.630 | 1,485,166 | -0.12(-2.09%) |
Aug 08, 2007 | 5.250 | 5.760 | 5.230 | 5.750 | 1,312,929 | +0.56(+10.79%) |
Aug 07, 2007 | 5.090 | 5.250 | 4.980 | 5.190 | 489,472 | +0.04(+0.78%) |
Aug 06, 2007 | 5.090 | 5.190 | 4.870 | 5.150 | 774,962 | +0.14(+2.79%) |
Aug 03, 2007 | 4.980 | 5.340 | 4.940 | 5.010 | 721,485 | -0.18(-3.47%) |
Aug 02, 2007 | 5.450 | 5.500 | 4.940 | 5.190 | 1,327,009 | -0.40(-7.16%) |