Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.701 | 3.745 | 3.695 | 3.745 | 844,542 | +0.04(+1.19%) |
Oct 30, 2007 | 3.701 | 3.717 | 3.701 | 3.701 | 427,986 | -0.00(-0.09%) |
Oct 29, 2007 | 3.710 | 3.726 | 3.704 | 3.704 | 521,965 | -0.01(-0.17%) |
Oct 26, 2007 | 3.713 | 3.723 | 3.701 | 3.710 | 624,199 | +0.00(+0.00%) |
Oct 25, 2007 | 3.707 | 3.720 | 3.698 | 3.710 | 580,384 | +0.01(+0.34%) |
Oct 24, 2007 | 3.701 | 3.713 | 3.685 | 3.698 | 849,622 | -0.00(-0.09%) |
Oct 23, 2007 | 3.704 | 3.739 | 3.691 | 3.701 | 570,859 | +0.01(+0.26%) |
Oct 22, 2007 | 3.654 | 3.707 | 3.641 | 3.691 | 776,280 | +0.03(+0.69%) |
Oct 19, 2007 | 3.717 | 3.732 | 3.666 | 3.666 | 618,801 | -0.06(-1.52%) |
Oct 18, 2007 | 3.723 | 3.748 | 3.720 | 3.723 | 558,159 | -0.02(-0.42%) |
Oct 17, 2007 | 3.739 | 3.748 | 3.720 | 3.739 | 714,051 | +0.01(+0.34%) |
Oct 16, 2007 | 3.742 | 3.754 | 3.726 | 3.726 | 661,981 | -0.02(-0.59%) |
Oct 15, 2007 | 3.783 | 3.798 | 3.748 | 3.748 | 565,144 | -0.03(-0.92%) |
Oct 12, 2007 | 3.786 | 3.808 | 3.780 | 3.783 | 587,372 | -0.00(-0.08%) |
Oct 11, 2007 | 3.795 | 3.811 | 3.783 | 3.786 | 876,927 | -0.00(-0.08%) |
Oct 10, 2007 | 3.789 | 3.808 | 3.789 | 3.789 | 459,100 | -0.01(-0.25%) |
Oct 09, 2007 | 3.814 | 3.824 | 3.792 | 3.798 | 555,302 | -0.02(-0.41%) |
Oct 08, 2007 | 3.824 | 3.824 | 3.807 | 3.814 | 566,414 | -0.01(-0.33%) |
Oct 05, 2007 | 3.811 | 3.836 | 3.811 | 3.827 | 531,172 | +0.01(+0.16%) |
Oct 04, 2007 | 3.824 | 3.833 | 3.811 | 3.821 | 470,848 | -0.00(-0.08%) |
Oct 03, 2007 | 3.830 | 3.846 | 3.821 | 3.824 | 655,314 | -0.01(-0.33%) |
Oct 02, 2007 | 3.821 | 3.852 | 3.817 | 3.836 | 957,571 | +0.02(+0.41%) |
Oct 01, 2007 | 3.871 | 3.871 | 3.814 | 3.821 | 962,651 | +0.04(+1.08%) |
Sep 28, 2007 | 3.767 | 3.789 | 3.751 | 3.780 | 787,075 | +0.03(+0.76%) |
Sep 27, 2007 | 3.758 | 3.770 | 3.748 | 3.751 | 454,973 | -0.00(-0.08%) |
Sep 26, 2007 | 3.742 | 3.789 | 3.742 | 3.754 | 672,141 | -0.00(-0.08%) |
Sep 25, 2007 | 3.739 | 3.761 | 3.717 | 3.758 | 761,358 | +0.02(+0.42%) |
Sep 24, 2007 | 3.729 | 3.773 | 3.717 | 3.742 | 638,486 | -0.01(-0.25%) |
Sep 21, 2007 | 3.717 | 3.758 | 3.717 | 3.751 | 545,777 | +0.03(+0.93%) |
Sep 20, 2007 | 3.761 | 3.770 | 3.717 | 3.717 | 759,453 | -0.05(-1.42%) |
Sep 19, 2007 | 3.758 | 3.821 | 3.758 | 3.770 | 818,507 | +0.02(+0.59%) |
Sep 18, 2007 | 3.660 | 3.770 | 3.660 | 3.748 | 973,446 | +0.06(+1.54%) |
Sep 17, 2007 | 3.691 | 3.707 | 3.657 | 3.691 | 512,014 | -0.01(-0.34%) |
Sep 14, 2007 | 3.717 | 3.717 | 3.682 | 3.704 | 612,769 | -0.03(-0.93%) |
Sep 13, 2007 | 3.767 | 3.792 | 3.732 | 3.739 | 813,745 | -0.03(-0.84%) |
Sep 12, 2007 | 3.735 | 3.811 | 3.732 | 3.770 | 561,652 | -0.10(-2.52%) |
Sep 11, 2007 | 3.858 | 3.880 | 3.843 | 3.868 | 572,447 | +0.01(+0.33%) |
Sep 10, 2007 | 3.921 | 3.921 | 3.836 | 3.855 | 661,664 | -0.03(-0.65%) |
Sep 07, 2007 | 3.924 | 3.931 | 3.880 | 3.880 | 630,866 | -0.09(-2.14%) |
Sep 06, 2007 | 3.987 | 3.987 | 3.906 | 3.965 | 853,749 | -0.10(-2.40%) |
Sep 05, 2007 | 3.887 | 4.063 | 3.852 | 4.063 | 1,268,718 | +0.14(+3.70%) |
Sep 04, 2007 | 3.839 | 3.944 | 3.836 | 3.918 | 809,300 | +0.08(+1.97%) |
Aug 31, 2007 | 3.802 | 3.855 | 3.802 | 3.843 | 601,022 | +0.06(+1.58%) |
Aug 30, 2007 | 3.780 | 3.792 | 3.761 | 3.783 | 723,575 | -0.02(-0.50%) |
Aug 29, 2007 | 3.754 | 3.814 | 3.754 | 3.802 | 477,833 | +0.04(+1.17%) |
Aug 28, 2007 | 3.767 | 3.821 | 3.754 | 3.758 | 830,254 | -0.04(-1.16%) |
Aug 27, 2007 | 3.827 | 3.843 | 3.789 | 3.802 | 557,524 | -0.04(-1.07%) |
Aug 24, 2007 | 3.783 | 3.865 | 3.783 | 3.843 | 512,757 | +0.05(+1.24%) |
Aug 23, 2007 | 3.817 | 3.855 | 3.776 | 3.795 | 666,743 | +0.02(+0.50%) |
Aug 22, 2007 | 3.780 | 3.827 | 3.751 | 3.776 | 1,282,688 | +0.06(+1.61%) |
Aug 21, 2007 | 3.672 | 3.745 | 3.647 | 3.717 | 1,131,242 | +0.04(+1.20%) |
Aug 20, 2007 | 3.594 | 3.695 | 3.591 | 3.672 | 1,187,756 | +0.09(+2.55%) |
Aug 17, 2007 | 3.465 | 3.613 | 3.446 | 3.581 | 1,199,504 | +0.20(+5.87%) |
Aug 16, 2007 | 3.417 | 3.427 | 3.150 | 3.383 | 2,572,996 | -0.09(-2.45%) |
Aug 15, 2007 | 3.480 | 3.540 | 3.468 | 3.468 | 1,064,885 | -0.09(-2.57%) |
Aug 14, 2007 | 3.622 | 3.632 | 3.559 | 3.559 | 903,279 | -0.07(-1.99%) |
Aug 13, 2007 | 3.622 | 3.666 | 3.622 | 3.632 | 682,618 | +0.03(+0.70%) |
Aug 10, 2007 | 3.609 | 3.635 | 3.534 | 3.606 | 1,431,912 | -0.05(-1.46%) |
Aug 09, 2007 | 3.638 | 3.748 | 3.465 | 3.660 | 907,406 | -0.06(-1.61%) |
Aug 08, 2007 | 3.717 | 3.747 | 3.701 | 3.720 | 976,303 | -0.00(-0.08%) |
Aug 07, 2007 | 3.723 | 3.732 | 3.695 | 3.723 | 957,571 | -0.02(-0.51%) |
Aug 06, 2007 | 3.817 | 3.827 | 3.682 | 3.742 | 1,229,348 | -0.09(-2.32%) |
Aug 03, 2007 | 3.843 | 3.858 | 3.827 | 3.831 | 473,388 | -0.03(-0.71%) |
Aug 02, 2007 | 3.852 | 3.877 | 3.844 | 3.858 | 447,035 | -0.01(-0.33%) |