Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.837 | 3.997 | 3.829 | 3.860 | 234,459 | +0.04(+1.00%) |
Oct 30, 2007 | 3.822 | 3.875 | 3.791 | 3.822 | 229,749 | +0.02(+0.40%) |
Oct 29, 2007 | 3.814 | 3.890 | 3.783 | 3.806 | 284,832 | +0.01(+0.20%) |
Oct 26, 2007 | 3.806 | 3.844 | 3.760 | 3.799 | 79,025 | +0.03(+0.81%) |
Oct 25, 2007 | 3.822 | 3.883 | 3.737 | 3.768 | 211,301 | -0.07(-1.79%) |
Oct 24, 2007 | 3.944 | 3.944 | 3.760 | 3.837 | 268,477 | -0.09(-2.33%) |
Oct 23, 2007 | 3.875 | 3.967 | 3.867 | 3.929 | 94,202 | +0.05(+1.18%) |
Oct 22, 2007 | 3.860 | 3.936 | 3.836 | 3.883 | 228,048 | -0.02(-0.59%) |
Oct 19, 2007 | 4.013 | 4.028 | 3.852 | 3.906 | 305,765 | -0.10(-2.48%) |
Oct 18, 2007 | 4.013 | 4.043 | 3.959 | 4.005 | 124,949 | +0.05(+1.35%) |
Oct 17, 2007 | 3.959 | 4.020 | 3.951 | 3.951 | 171,134 | -0.01(-0.19%) |
Oct 16, 2007 | 3.997 | 4.028 | 3.929 | 3.959 | 274,888 | -0.02(-0.38%) |
Oct 15, 2007 | 4.181 | 4.196 | 3.921 | 3.974 | 512,357 | -0.23(-5.45%) |
Oct 12, 2007 | 4.196 | 4.221 | 4.135 | 4.204 | 123,771 | +0.07(+1.66%) |
Oct 11, 2007 | 4.234 | 4.303 | 4.135 | 4.135 | 286,532 | -0.13(-3.05%) |
Oct 10, 2007 | 4.089 | 4.303 | 4.089 | 4.265 | 357,577 | +0.18(+4.30%) |
Oct 09, 2007 | 4.204 | 4.227 | 4.020 | 4.089 | 412,921 | -0.10(-2.37%) |
Oct 08, 2007 | 4.334 | 4.402 | 4.181 | 4.188 | 330,363 | -0.17(-3.86%) |
Oct 05, 2007 | 4.586 | 4.593 | 4.250 | 4.357 | 766,312 | -0.33(-7.01%) |
Oct 04, 2007 | 4.494 | 4.731 | 4.433 | 4.685 | 250,421 | +0.15(+3.20%) |
Oct 03, 2007 | 4.739 | 4.777 | 4.425 | 4.540 | 226,086 | -0.23(-4.81%) |
Oct 02, 2007 | 4.395 | 4.777 | 4.372 | 4.769 | 334,942 | +0.47(+11.03%) |
Oct 01, 2007 | 4.280 | 4.464 | 4.250 | 4.295 | 207,507 | +0.03(+0.72%) |
Sep 28, 2007 | 4.280 | 4.357 | 4.219 | 4.265 | 202,012 | -0.03(-0.71%) |
Sep 27, 2007 | 4.387 | 4.448 | 4.280 | 4.295 | 222,161 | -0.08(-1.75%) |
Sep 26, 2007 | 4.471 | 4.487 | 4.372 | 4.372 | 196,386 | -0.04(-0.87%) |
Sep 25, 2007 | 4.548 | 4.571 | 4.395 | 4.410 | 197,432 | -0.05(-1.03%) |
Sep 24, 2007 | 4.586 | 4.693 | 4.456 | 4.456 | 194,554 | -0.13(-2.83%) |
Sep 21, 2007 | 4.670 | 4.853 | 4.586 | 4.586 | 148,499 | -0.09(-1.96%) |
Sep 20, 2007 | 4.922 | 4.953 | 4.670 | 4.678 | 161,452 | -0.19(-3.92%) |
Sep 19, 2007 | 4.586 | 4.945 | 4.510 | 4.869 | 202,273 | +0.31(+6.70%) |
Sep 18, 2007 | 4.624 | 4.639 | 4.395 | 4.563 | 247,936 | -0.09(-1.97%) |
Sep 17, 2007 | 4.616 | 4.708 | 4.616 | 4.655 | 119,323 | +0.04(+0.83%) |
Sep 14, 2007 | 4.647 | 4.667 | 4.555 | 4.616 | 96,296 | +0.01(+0.17%) |
Sep 13, 2007 | 4.655 | 4.723 | 4.609 | 4.609 | 136,201 | +0.00(+0.00%) |
Sep 12, 2007 | 4.632 | 4.762 | 4.609 | 4.609 | 118,930 | -0.02(-0.50%) |
Sep 11, 2007 | 5.037 | 5.044 | 4.586 | 4.632 | 852,533 | -0.29(-5.90%) |
Sep 10, 2007 | 4.915 | 4.968 | 4.861 | 4.922 | 62,540 | -0.01(-0.15%) |
Sep 07, 2007 | 5.136 | 5.136 | 4.907 | 4.930 | 97,342 | -0.18(-3.44%) |
Sep 06, 2007 | 4.861 | 5.159 | 4.838 | 5.106 | 167,471 | +0.24(+4.87%) |
Sep 05, 2007 | 4.930 | 4.930 | 4.823 | 4.869 | 85,698 | -0.05(-0.93%) |
Sep 04, 2007 | 4.937 | 4.937 | 4.792 | 4.915 | 102,052 | -0.02(-0.31%) |
Aug 31, 2007 | 4.907 | 4.991 | 4.861 | 4.930 | 170,742 | +0.03(+0.62%) |
Aug 30, 2007 | 4.838 | 4.930 | 4.785 | 4.899 | 106,893 | +0.04(+0.79%) |
Aug 29, 2007 | 5.022 | 5.022 | 4.792 | 4.861 | 195,208 | -0.08(-1.70%) |
Aug 28, 2007 | 5.044 | 5.044 | 4.815 | 4.945 | 135,154 | -0.07(-1.37%) |
Aug 27, 2007 | 5.136 | 5.159 | 4.968 | 5.014 | 94,856 | -0.07(-1.35%) |
Aug 24, 2007 | 5.197 | 5.274 | 5.052 | 5.083 | 139,341 | -0.04(-0.75%) |
Aug 23, 2007 | 5.121 | 5.129 | 4.937 | 5.121 | 156,873 | +0.00(+0.00%) |
Aug 22, 2007 | 5.136 | 5.197 | 4.853 | 5.121 | 86,875 | +0.09(+1.82%) |
Aug 21, 2007 | 5.151 | 5.228 | 5.006 | 5.029 | 56,783 | -0.10(-1.94%) |
Aug 20, 2007 | 5.075 | 5.144 | 4.853 | 5.129 | 135,547 | +0.16(+3.23%) |
Aug 17, 2007 | 5.083 | 5.113 | 4.685 | 4.968 | 214,049 | +0.00(+0.00%) |
Aug 16, 2007 | 5.197 | 5.197 | 4.624 | 4.968 | 286,532 | -0.31(-5.80%) |
Aug 15, 2007 | 5.381 | 5.396 | 5.167 | 5.274 | 169,172 | -0.11(-1.99%) |
Aug 14, 2007 | 5.541 | 5.610 | 5.350 | 5.381 | 86,352 | -0.18(-3.16%) |
Aug 13, 2007 | 5.534 | 5.748 | 5.534 | 5.557 | 142,088 | +0.02(+0.41%) |
Aug 10, 2007 | 5.006 | 5.771 | 4.976 | 5.534 | 432,677 | -0.08(-1.50%) |
Aug 09, 2007 | 5.717 | 5.885 | 5.503 | 5.618 | 454,920 | -0.01(-0.14%) |
Aug 08, 2007 | 5.427 | 5.755 | 5.365 | 5.625 | 342,269 | +0.21(+3.95%) |
Aug 07, 2007 | 5.465 | 5.579 | 5.044 | 5.411 | 414,229 | -0.06(-1.12%) |
Aug 06, 2007 | 5.427 | 5.472 | 5.159 | 5.472 | 288,299 | +0.08(+1.42%) |
Aug 03, 2007 | 5.465 | 5.656 | 5.388 | 5.396 | 109,248 | -0.26(-4.59%) |
Aug 02, 2007 | 5.579 | 5.656 | 5.503 | 5.656 | 93,025 | +0.06(+1.09%) |