Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.705 | 3.736 | 3.687 | 3.732 | 478,274 | +0.03(+0.94%) |
Oct 30, 2007 | 3.722 | 3.729 | 3.694 | 3.698 | 601,086 | -0.06(-1.57%) |
Oct 29, 2007 | 3.753 | 3.764 | 3.736 | 3.757 | 697,086 | +0.02(+0.65%) |
Oct 26, 2007 | 3.725 | 3.739 | 3.712 | 3.732 | 366,129 | +0.02(+0.56%) |
Oct 25, 2007 | 3.694 | 3.722 | 3.687 | 3.712 | 292,326 | +0.02(+0.66%) |
Oct 24, 2007 | 3.684 | 3.712 | 3.673 | 3.687 | 403,318 | -0.01(-0.28%) |
Oct 23, 2007 | 3.712 | 3.725 | 3.677 | 3.698 | 809,520 | -0.01(-0.37%) |
Oct 22, 2007 | 3.715 | 3.753 | 3.712 | 3.712 | 845,844 | +0.00(+0.09%) |
Oct 19, 2007 | 3.701 | 3.725 | 3.680 | 3.708 | 524,977 | -0.02(-0.47%) |
Oct 18, 2007 | 3.677 | 3.725 | 3.677 | 3.725 | 545,446 | +0.02(+0.56%) |
Oct 17, 2007 | 3.698 | 3.712 | 3.680 | 3.705 | 394,381 | +0.01(+0.38%) |
Oct 16, 2007 | 3.680 | 3.712 | 3.673 | 3.691 | 732,258 | +0.00(+0.09%) |
Oct 15, 2007 | 3.712 | 3.718 | 3.677 | 3.687 | 807,790 | -0.02(-0.56%) |
Oct 12, 2007 | 3.736 | 3.743 | 3.698 | 3.708 | 654,996 | -0.01(-0.28%) |
Oct 11, 2007 | 3.739 | 3.753 | 3.701 | 3.718 | 584,941 | -0.04(-1.02%) |
Oct 10, 2007 | 3.757 | 3.760 | 3.722 | 3.757 | 875,827 | +0.03(+0.93%) |
Oct 09, 2007 | 3.694 | 3.736 | 3.691 | 3.722 | 517,481 | +0.02(+0.68%) |
Oct 08, 2007 | 3.698 | 3.712 | 3.680 | 3.697 | 439,066 | -0.00(-0.02%) |
Oct 05, 2007 | 3.691 | 3.715 | 3.691 | 3.698 | 474,814 | +0.01(+0.19%) |
Oct 04, 2007 | 3.687 | 3.715 | 3.684 | 3.691 | 495,860 | +0.00(+0.00%) |
Oct 03, 2007 | 3.698 | 3.708 | 3.677 | 3.691 | 435,030 | -0.01(-0.19%) |
Oct 02, 2007 | 3.725 | 3.736 | 3.694 | 3.698 | 505,661 | -0.05(-1.20%) |
Oct 01, 2007 | 3.722 | 3.750 | 3.705 | 3.743 | 844,115 | -0.02(-0.46%) |
Sep 28, 2007 | 3.673 | 3.760 | 3.659 | 3.760 | 870,061 | +0.09(+2.36%) |
Sep 27, 2007 | 3.659 | 3.673 | 3.635 | 3.673 | 480,292 | +0.02(+0.57%) |
Sep 26, 2007 | 3.659 | 3.677 | 3.642 | 3.653 | 894,935 | -0.03(-0.94%) |
Sep 25, 2007 | 3.712 | 3.722 | 3.680 | 3.687 | 634,816 | -0.01(-0.38%) |
Sep 24, 2007 | 3.687 | 3.718 | 3.687 | 3.701 | 416,868 | +0.01(+0.19%) |
Sep 21, 2007 | 3.673 | 3.705 | 3.673 | 3.694 | 403,030 | +0.02(+0.47%) |
Sep 20, 2007 | 3.746 | 3.746 | 3.666 | 3.677 | 522,671 | -0.01(-0.38%) |
Sep 19, 2007 | 3.698 | 3.767 | 3.680 | 3.691 | 691,032 | -0.02(-0.65%) |
Sep 18, 2007 | 3.694 | 3.774 | 3.680 | 3.715 | 467,895 | +0.03(+0.75%) |
Sep 17, 2007 | 3.663 | 3.694 | 3.656 | 3.687 | 437,481 | -0.01(-0.19%) |
Sep 14, 2007 | 3.691 | 3.732 | 3.673 | 3.694 | 498,166 | -0.02(-0.47%) |
Sep 13, 2007 | 3.677 | 3.739 | 3.659 | 3.712 | 482,598 | -0.03(-0.93%) |
Sep 12, 2007 | 3.698 | 3.750 | 3.677 | 3.746 | 547,464 | +0.06(+1.69%) |
Sep 11, 2007 | 3.694 | 3.746 | 3.684 | 3.684 | 537,662 | -0.00(-0.09%) |
Sep 10, 2007 | 3.705 | 3.715 | 3.677 | 3.687 | 707,753 | -0.02(-0.56%) |
Sep 07, 2007 | 3.680 | 3.725 | 3.656 | 3.708 | 347,678 | -0.00(-0.09%) |
Sep 06, 2007 | 3.684 | 3.725 | 3.680 | 3.712 | 418,309 | +0.02(+0.66%) |
Sep 05, 2007 | 3.673 | 3.712 | 3.659 | 3.687 | 547,464 | +0.01(+0.19%) |
Sep 04, 2007 | 3.639 | 3.680 | 3.601 | 3.680 | 709,771 | +0.03(+0.76%) |
Aug 31, 2007 | 3.659 | 3.708 | 3.632 | 3.653 | 548,905 | -0.09(-2.50%) |
Aug 30, 2007 | 3.639 | 3.746 | 3.601 | 3.746 | 585,518 | +0.12(+3.45%) |
Aug 29, 2007 | 3.621 | 3.642 | 3.601 | 3.621 | 467,607 | -0.03(-0.85%) |
Aug 28, 2007 | 3.694 | 3.729 | 3.639 | 3.653 | 501,049 | -0.04(-1.13%) |
Aug 27, 2007 | 3.698 | 3.725 | 3.694 | 3.694 | 410,814 | +0.00(+0.00%) |
Aug 24, 2007 | 3.670 | 3.746 | 3.663 | 3.694 | 436,183 | +0.03(+0.85%) |
Aug 23, 2007 | 3.715 | 3.722 | 3.642 | 3.663 | 564,184 | -0.06(-1.49%) |
Aug 22, 2007 | 3.705 | 3.750 | 3.700 | 3.718 | 550,058 | +0.03(+0.75%) |
Aug 21, 2007 | 3.649 | 3.691 | 3.601 | 3.691 | 486,058 | +0.03(+0.85%) |
Aug 20, 2007 | 3.746 | 3.750 | 3.635 | 3.659 | 612,329 | -0.07(-1.77%) |
Aug 17, 2007 | 3.618 | 3.767 | 3.555 | 3.725 | 679,501 | +0.16(+4.58%) |
Aug 16, 2007 | 3.625 | 3.625 | 3.295 | 3.562 | 1,860,628 | -0.08(-2.19%) |
Aug 15, 2007 | 3.642 | 3.691 | 3.642 | 3.642 | 518,634 | -0.02(-0.48%) |
Aug 14, 2007 | 3.712 | 3.729 | 3.649 | 3.660 | 509,121 | -0.06(-1.49%) |
Aug 13, 2007 | 3.712 | 3.764 | 3.712 | 3.715 | 574,275 | +0.01(+0.28%) |
Aug 10, 2007 | 3.743 | 3.750 | 3.691 | 3.705 | 755,609 | +0.01(+0.38%) |
Aug 09, 2007 | 3.705 | 3.722 | 3.673 | 3.691 | 460,976 | -0.04(-1.02%) |
Aug 08, 2007 | 3.753 | 3.764 | 3.712 | 3.729 | 456,075 | -0.03(-0.74%) |
Aug 07, 2007 | 3.750 | 3.757 | 3.698 | 3.757 | 684,978 | +0.02(+0.56%) |
Aug 06, 2007 | 3.691 | 3.757 | 3.642 | 3.736 | 731,681 | +0.05(+1.22%) |
Aug 03, 2007 | 3.684 | 3.715 | 3.677 | 3.691 | 553,229 | -0.02(-0.65%) |
Aug 02, 2007 | 3.705 | 3.722 | 3.691 | 3.715 | 379,102 | +0.01(+0.19%) |