Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.581 | 4.602 | 4.504 | 4.584 | 697,139 | +0.01(+0.15%) |
Oct 30, 2007 | 4.598 | 4.640 | 4.553 | 4.577 | 560,518 | +0.00(+0.00%) |
Oct 29, 2007 | 4.776 | 4.790 | 4.549 | 4.577 | 780,200 | -0.17(-3.53%) |
Oct 26, 2007 | 4.713 | 4.748 | 4.637 | 4.745 | 718,334 | +0.07(+1.42%) |
Oct 25, 2007 | 4.696 | 4.734 | 4.609 | 4.678 | 741,247 | +0.03(+0.75%) |
Oct 24, 2007 | 4.748 | 4.748 | 4.567 | 4.644 | 654,749 | -0.09(-1.92%) |
Oct 23, 2007 | 4.637 | 4.734 | 4.605 | 4.734 | 1,007,042 | +0.15(+3.27%) |
Oct 22, 2007 | 4.452 | 4.602 | 4.406 | 4.584 | 953,482 | +0.11(+2.42%) |
Oct 19, 2007 | 4.623 | 4.623 | 4.469 | 4.476 | 889,325 | -0.15(-3.17%) |
Oct 18, 2007 | 4.542 | 4.637 | 4.497 | 4.623 | 582,859 | +0.06(+1.30%) |
Oct 17, 2007 | 4.654 | 4.696 | 4.452 | 4.563 | 810,274 | -0.05(-1.06%) |
Oct 16, 2007 | 4.678 | 4.699 | 4.598 | 4.612 | 512,973 | -0.06(-1.34%) |
Oct 15, 2007 | 4.766 | 4.766 | 4.644 | 4.675 | 762,156 | -0.10(-2.05%) |
Oct 12, 2007 | 4.762 | 4.836 | 4.759 | 4.773 | 622,384 | +0.02(+0.37%) |
Oct 11, 2007 | 4.790 | 4.836 | 4.752 | 4.755 | 853,809 | -0.05(-0.95%) |
Oct 10, 2007 | 4.780 | 4.825 | 4.759 | 4.801 | 672,794 | -0.01(-0.29%) |
Oct 09, 2007 | 4.832 | 4.850 | 4.766 | 4.815 | 768,743 | -0.01(-0.29%) |
Oct 08, 2007 | 4.884 | 4.884 | 4.825 | 4.829 | 478,889 | -0.06(-1.14%) |
Oct 05, 2007 | 4.790 | 4.884 | 4.769 | 4.884 | 1,048,573 | +0.10(+2.19%) |
Oct 04, 2007 | 4.727 | 4.780 | 4.689 | 4.780 | 1,394,565 | +0.07(+1.41%) |
Oct 03, 2007 | 4.720 | 4.762 | 4.647 | 4.713 | 945,463 | -0.04(-0.81%) |
Oct 02, 2007 | 4.752 | 4.776 | 4.713 | 4.752 | 625,535 | +0.01(+0.22%) |
Oct 01, 2007 | 4.644 | 4.776 | 4.644 | 4.741 | 1,265,964 | +0.09(+1.95%) |
Sep 28, 2007 | 4.745 | 4.766 | 4.637 | 4.651 | 1,239,613 | -0.09(-1.91%) |
Sep 27, 2007 | 4.752 | 4.762 | 4.710 | 4.741 | 565,101 | +0.01(+0.15%) |
Sep 26, 2007 | 4.755 | 4.755 | 4.647 | 4.734 | 1,483,927 | +0.03(+0.59%) |
Sep 25, 2007 | 4.741 | 4.769 | 4.633 | 4.706 | 990,430 | -0.07(-1.53%) |
Sep 24, 2007 | 4.766 | 4.797 | 4.724 | 4.780 | 698,285 | +0.00(+0.07%) |
Sep 21, 2007 | 4.843 | 4.843 | 4.741 | 4.776 | 1,403,730 | +0.03(+0.74%) |
Sep 20, 2007 | 4.815 | 4.839 | 4.658 | 4.741 | 844,357 | -0.09(-1.95%) |
Sep 19, 2007 | 4.713 | 4.846 | 4.647 | 4.836 | 1,877,178 | +0.09(+1.91%) |
Sep 18, 2007 | 4.612 | 4.794 | 4.612 | 4.745 | 1,890,067 | -0.01(-0.15%) |
Sep 17, 2007 | 4.713 | 4.762 | 4.685 | 4.752 | 1,278,852 | +0.01(+0.22%) |
Sep 14, 2007 | 4.696 | 4.818 | 4.647 | 4.741 | 1,461,873 | -0.01(-0.15%) |
Sep 13, 2007 | 4.682 | 4.801 | 4.640 | 4.748 | 800,536 | +0.09(+1.95%) |
Sep 12, 2007 | 4.626 | 4.682 | 4.581 | 4.658 | 1,263,672 | -0.05(-1.04%) |
Sep 11, 2007 | 4.696 | 4.745 | 4.682 | 4.706 | 1,164,572 | +0.05(+1.13%) |
Sep 10, 2007 | 4.703 | 4.738 | 4.626 | 4.654 | 1,041,126 | -0.03(-0.60%) |
Sep 07, 2007 | 4.658 | 4.706 | 4.626 | 4.682 | 704,586 | -0.03(-0.74%) |
Sep 06, 2007 | 4.745 | 4.755 | 4.689 | 4.717 | 732,368 | +0.00(+0.07%) |
Sep 05, 2007 | 4.703 | 4.745 | 4.637 | 4.713 | 814,856 | +0.00(+0.07%) |
Sep 04, 2007 | 4.682 | 4.759 | 4.633 | 4.710 | 813,138 | +0.01(+0.15%) |
Aug 31, 2007 | 4.605 | 4.713 | 4.605 | 4.703 | 894,194 | +0.12(+2.59%) |
Aug 30, 2007 | 4.539 | 4.654 | 4.518 | 4.584 | 687,974 | +0.02(+0.46%) |
Aug 29, 2007 | 4.396 | 4.584 | 4.396 | 4.563 | 798,244 | +0.20(+4.56%) |
Aug 28, 2007 | 4.483 | 4.462 | 4.340 | 4.364 | 1,631,432 | -0.12(-2.65%) |
Aug 27, 2007 | 4.459 | 4.567 | 4.452 | 4.483 | 677,949 | +0.01(+0.16%) |
Aug 24, 2007 | 4.556 | 4.567 | 4.452 | 4.476 | 1,195,219 | -0.08(-1.76%) |
Aug 23, 2007 | 4.626 | 4.647 | 4.525 | 4.556 | 1,283,149 | -0.08(-1.66%) |
Aug 22, 2007 | 4.696 | 4.696 | 4.574 | 4.633 | 1,965,967 | -0.01(-0.30%) |
Aug 21, 2007 | 4.546 | 4.685 | 4.539 | 4.647 | 2,468,916 | +0.10(+2.23%) |
Aug 20, 2007 | 4.486 | 4.588 | 4.417 | 4.546 | 1,701,318 | +0.07(+1.64%) |
Aug 17, 2007 | 4.319 | 4.535 | 4.319 | 4.473 | 1,663,511 | +0.15(+3.56%) |
Aug 16, 2007 | 4.074 | 4.343 | 4.050 | 4.319 | 2,664,539 | +0.21(+5.19%) |
Aug 15, 2007 | 4.050 | 4.256 | 4.001 | 4.106 | 1,475,335 | +0.00(+0.09%) |
Aug 14, 2007 | 4.207 | 4.535 | 4.092 | 4.102 | 1,336,136 | -0.10(-2.41%) |
Aug 13, 2007 | 4.340 | 4.392 | 4.197 | 4.204 | 1,519,443 | -0.04(-0.91%) |
Aug 10, 2007 | 4.357 | 4.427 | 4.162 | 4.242 | 3,094,165 | -0.12(-2.72%) |
Aug 09, 2007 | 4.277 | 4.556 | 4.277 | 4.361 | 4,160,210 | +0.13(+3.14%) |
Aug 08, 2007 | 4.137 | 4.322 | 4.102 | 4.228 | 2,651,650 | +0.16(+3.95%) |
Aug 07, 2007 | 4.029 | 4.148 | 3.928 | 4.067 | 2,404,472 | +0.06(+1.39%) |
Aug 06, 2007 | 4.102 | 4.102 | 3.792 | 4.012 | 2,395,593 | +0.07(+1.86%) |
Aug 03, 2007 | 3.917 | 4.081 | 3.900 | 3.938 | 1,952,506 | -0.14(-3.51%) |
Aug 02, 2007 | 4.015 | 4.116 | 4.001 | 4.081 | 2,020,673 | +0.13(+3.18%) |