Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.931 | 4.949 | 4.900 | 4.928 | 37,877 | +0.02(+0.43%) |
Oct 30, 2007 | 4.935 | 4.942 | 4.886 | 4.907 | 21,521 | -0.01(-0.14%) |
Oct 29, 2007 | 4.931 | 4.973 | 4.914 | 4.914 | 73,746 | -0.02(-0.42%) |
Oct 26, 2007 | 4.966 | 4.966 | 4.914 | 4.935 | 52,798 | -0.03(-0.63%) |
Oct 25, 2007 | 4.987 | 4.987 | 4.931 | 4.966 | 55,094 | -0.02(-0.42%) |
Oct 24, 2007 | 4.914 | 5.004 | 4.879 | 4.987 | 67,720 | +0.07(+1.35%) |
Oct 23, 2007 | 4.903 | 4.921 | 4.879 | 4.921 | 22,669 | -0.02(-0.35%) |
Oct 22, 2007 | 5.018 | 5.024 | 4.907 | 4.938 | 46,485 | -0.09(-1.80%) |
Oct 19, 2007 | 4.931 | 5.046 | 4.921 | 5.029 | 67,433 | +0.09(+1.76%) |
Oct 18, 2007 | 5.018 | 5.018 | 4.879 | 4.942 | 77,476 | -0.08(-1.53%) |
Oct 17, 2007 | 5.022 | 5.050 | 4.949 | 5.018 | 75,467 | +0.03(+0.56%) |
Oct 16, 2007 | 5.105 | 5.109 | 4.983 | 4.990 | 70,876 | -0.13(-2.59%) |
Oct 15, 2007 | 5.140 | 5.140 | 5.071 | 5.123 | 37,303 | -0.02(-0.34%) |
Oct 12, 2007 | 5.071 | 5.140 | 5.071 | 5.140 | 18,651 | +0.08(+1.58%) |
Oct 11, 2007 | 5.053 | 5.098 | 4.980 | 5.060 | 18,651 | -0.06(-1.23%) |
Oct 10, 2007 | 5.071 | 5.123 | 5.039 | 5.123 | 41,320 | +0.05(+1.03%) |
Oct 09, 2007 | 5.025 | 5.088 | 5.011 | 5.071 | 22,955 | +0.05(+0.90%) |
Oct 08, 2007 | 5.008 | 5.057 | 5.008 | 5.025 | 37,303 | +0.01(+0.14%) |
Oct 05, 2007 | 5.053 | 5.060 | 5.004 | 5.018 | 42,755 | +0.00(+0.00%) |
Oct 04, 2007 | 5.004 | 5.032 | 5.004 | 5.018 | 19,799 | +0.02(+0.35%) |
Oct 03, 2007 | 4.980 | 5.011 | 4.966 | 5.001 | 21,521 | +0.02(+0.42%) |
Oct 02, 2007 | 4.949 | 5.022 | 4.872 | 4.980 | 88,380 | +0.06(+1.28%) |
Oct 01, 2007 | 5.001 | 5.008 | 4.872 | 4.917 | 154,666 | -0.01(-0.21%) |
Sep 28, 2007 | 4.938 | 4.945 | 4.921 | 4.928 | 26,686 | -0.01(-0.21%) |
Sep 27, 2007 | 4.914 | 4.959 | 4.903 | 4.938 | 26,112 | +0.04(+0.78%) |
Sep 26, 2007 | 5.053 | 5.064 | 4.900 | 4.900 | 59,398 | -0.16(-3.10%) |
Sep 25, 2007 | 4.983 | 5.102 | 4.970 | 5.057 | 61,407 | +0.12(+2.33%) |
Sep 24, 2007 | 4.949 | 4.949 | 4.900 | 4.942 | 34,720 | -0.02(-0.42%) |
Sep 21, 2007 | 4.910 | 4.983 | 4.882 | 4.963 | 41,607 | +0.05(+1.06%) |
Sep 20, 2007 | 4.914 | 4.928 | 4.901 | 4.910 | 63,128 | -0.02(-0.35%) |
Sep 19, 2007 | 4.938 | 4.959 | 4.865 | 4.928 | 88,093 | +0.01(+0.14%) |
Sep 18, 2007 | 4.882 | 4.921 | 4.879 | 4.921 | 36,442 | +0.02(+0.50%) |
Sep 17, 2007 | 4.914 | 4.945 | 4.882 | 4.896 | 44,764 | -0.05(-0.99%) |
Sep 14, 2007 | 4.896 | 4.945 | 4.882 | 4.945 | 31,277 | +0.03(+0.64%) |
Sep 13, 2007 | 4.945 | 4.949 | 4.907 | 4.914 | 23,529 | -0.04(-0.77%) |
Sep 12, 2007 | 4.980 | 4.980 | 4.914 | 4.952 | 43,042 | -0.03(-0.56%) |
Sep 11, 2007 | 4.997 | 5.015 | 4.928 | 4.980 | 81,206 | -0.01(-0.14%) |
Sep 10, 2007 | 4.949 | 5.088 | 4.949 | 4.987 | 33,286 | +0.04(+0.77%) |
Sep 07, 2007 | 4.924 | 4.983 | 4.924 | 4.949 | 25,538 | -0.00(-0.07%) |
Sep 06, 2007 | 4.976 | 5.071 | 4.949 | 4.952 | 56,242 | -0.02(-0.49%) |
Sep 05, 2007 | 4.990 | 5.046 | 4.966 | 4.976 | 63,415 | -0.01(-0.28%) |
Sep 04, 2007 | 5.053 | 5.053 | 4.983 | 4.990 | 92,110 | +0.02(+0.42%) |
Aug 31, 2007 | 4.924 | 5.053 | 4.889 | 4.970 | 63,989 | +0.07(+1.35%) |
Aug 30, 2007 | 4.896 | 4.928 | 4.875 | 4.903 | 59,111 | +0.01(+0.29%) |
Aug 29, 2007 | 4.861 | 4.931 | 4.861 | 4.889 | 64,850 | +0.03(+0.57%) |
Aug 28, 2007 | 4.858 | 4.882 | 4.830 | 4.861 | 39,599 | +0.02(+0.43%) |
Aug 27, 2007 | 4.837 | 4.875 | 4.813 | 4.841 | 40,172 | +0.00(+0.07%) |
Aug 24, 2007 | 4.868 | 4.875 | 4.760 | 4.837 | 53,372 | -0.02(-0.43%) |
Aug 23, 2007 | 4.861 | 4.868 | 4.813 | 4.858 | 50,503 | -0.00(-0.07%) |
Aug 22, 2007 | 4.861 | 4.900 | 4.813 | 4.861 | 117,362 | -0.03(-0.71%) |
Aug 21, 2007 | 4.705 | 4.945 | 4.705 | 4.896 | 54,807 | +0.17(+3.69%) |
Aug 20, 2007 | 4.583 | 4.753 | 4.583 | 4.722 | 87,806 | +0.14(+3.12%) |
Aug 17, 2007 | 4.304 | 4.600 | 4.304 | 4.579 | 152,083 | +0.29(+6.83%) |
Aug 16, 2007 | 4.642 | 4.642 | 4.192 | 4.286 | 237,307 | -0.36(-7.66%) |
Aug 15, 2007 | 4.635 | 4.687 | 4.565 | 4.642 | 125,110 | -0.08(-1.70%) |
Aug 14, 2007 | 4.827 | 4.830 | 4.715 | 4.722 | 125,971 | -0.14(-2.80%) |
Aug 13, 2007 | 4.917 | 4.917 | 4.830 | 4.858 | 86,371 | -0.12(-2.45%) |
Aug 10, 2007 | 4.879 | 4.980 | 4.851 | 4.980 | 81,780 | +0.01(+0.21%) |
Aug 09, 2007 | 4.949 | 5.015 | 4.844 | 4.970 | 117,649 | -0.02(-0.35%) |
Aug 08, 2007 | 4.879 | 5.039 | 4.868 | 4.987 | 39,886 | +0.09(+1.85%) |
Aug 07, 2007 | 4.896 | 4.910 | 4.830 | 4.896 | 56,242 | -0.03(-0.64%) |
Aug 06, 2007 | 4.861 | 4.928 | 4.861 | 4.928 | 47,920 | +0.07(+1.36%) |
Aug 03, 2007 | 4.914 | 4.914 | 4.861 | 4.861 | 49,068 | -0.02(-0.36%) |
Aug 02, 2007 | 4.893 | 4.896 | 4.848 | 4.879 | 82,928 | +0.01(+0.14%) |