Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.290 | 4.450 | 4.290 | 4.430 | 196,400 | +0.15(+3.50%) |
Oct 30, 2007 | 4.280 | 4.320 | 4.150 | 4.280 | 222,700 | -0.07(-1.61%) |
Oct 29, 2007 | 4.130 | 4.350 | 4.130 | 4.350 | 448,900 | +0.35(+8.75%) |
Oct 26, 2007 | 4.060 | 4.250 | 3.900 | 4.000 | 514,000 | +0.02(+0.50%) |
Oct 25, 2007 | 3.930 | 4.000 | 3.910 | 3.980 | 126,100 | +0.08(+2.05%) |
Oct 24, 2007 | 3.900 | 3.920 | 3.750 | 3.900 | 98,500 | -0.02(-0.51%) |
Oct 23, 2007 | 3.900 | 3.940 | 3.820 | 3.920 | 180,500 | +0.10(+2.62%) |
Oct 22, 2007 | 3.760 | 3.830 | 3.670 | 3.820 | 265,300 | -0.16(-4.02%) |
Oct 19, 2007 | 4.160 | 4.200 | 3.820 | 3.980 | 321,300 | -0.10(-2.45%) |
Oct 18, 2007 | 3.900 | 4.220 | 3.900 | 4.080 | 529,300 | +0.14(+3.55%) |
Oct 17, 2007 | 3.720 | 3.970 | 3.720 | 3.940 | 477,800 | +0.30(+8.24%) |
Oct 16, 2007 | 3.700 | 3.720 | 3.540 | 3.640 | 146,900 | -0.07(-1.89%) |
Oct 15, 2007 | 3.770 | 3.810 | 3.700 | 3.710 | 144,400 | +0.00(+0.00%) |
Oct 12, 2007 | 3.700 | 3.710 | 3.600 | 3.710 | 150,500 | +0.01(+0.27%) |
Oct 11, 2007 | 3.720 | 3.960 | 3.670 | 3.700 | 370,800 | +0.05(+1.37%) |
Oct 10, 2007 | 3.500 | 3.650 | 3.480 | 3.650 | 260,200 | +0.17(+4.89%) |
Oct 09, 2007 | 3.370 | 3.500 | 3.370 | 3.480 | 118,100 | +0.13(+3.88%) |
Oct 08, 2007 | 3.490 | 3.490 | 3.290 | 3.350 | 91,700 | -0.12(-3.46%) |
Oct 05, 2007 | 3.550 | 3.570 | 3.420 | 3.470 | 168,600 | -0.07(-1.98%) |
Oct 04, 2007 | 3.170 | 3.570 | 3.160 | 3.540 | 203,900 | +0.26(+7.93%) |
Oct 03, 2007 | 3.380 | 3.460 | 3.280 | 3.280 | 202,400 | -0.10(-2.96%) |
Oct 02, 2007 | 3.140 | 3.410 | 3.130 | 3.380 | 270,900 | +0.11(+3.36%) |
Oct 01, 2007 | 3.340 | 3.370 | 3.240 | 3.270 | 299,500 | -0.06(-1.80%) |
Sep 28, 2007 | 3.370 | 3.420 | 3.270 | 3.330 | 191,800 | +0.06(+1.83%) |
Sep 27, 2007 | 3.450 | 3.450 | 3.250 | 3.270 | 278,300 | -0.03(-0.91%) |
Sep 26, 2007 | 3.600 | 3.640 | 3.250 | 3.300 | 426,900 | -0.32(-8.84%) |
Sep 25, 2007 | 3.660 | 3.660 | 3.610 | 3.620 | 95,000 | -0.09(-2.43%) |
Sep 24, 2007 | 3.780 | 3.800 | 3.690 | 3.710 | 95,600 | -0.04(-1.07%) |
Sep 21, 2007 | 3.720 | 3.750 | 3.660 | 3.750 | 152,200 | +0.08(+2.18%) |
Sep 20, 2007 | 3.540 | 3.750 | 3.490 | 3.670 | 340,800 | +0.23(+6.69%) |
Sep 19, 2007 | 3.360 | 3.490 | 3.360 | 3.440 | 306,900 | +0.14(+4.24%) |
Sep 18, 2007 | 3.650 | 3.650 | 3.220 | 3.300 | 660,300 | -0.46(-12.23%) |
Sep 17, 2007 | 3.700 | 3.830 | 3.700 | 3.760 | 134,200 | +0.08(+2.30%) |
Sep 14, 2007 | 3.840 | 3.850 | 3.640 | 3.675 | 136,700 | -0.10(-2.77%) |
Sep 13, 2007 | 3.900 | 3.900 | 3.610 | 3.780 | 182,800 | -0.13(-3.33%) |
Sep 12, 2007 | 4.070 | 4.070 | 3.900 | 3.910 | 124,200 | -0.13(-3.22%) |
Sep 11, 2007 | 3.900 | 4.050 | 3.900 | 4.040 | 127,700 | +0.16(+4.12%) |
Sep 10, 2007 | 4.000 | 4.080 | 3.830 | 3.880 | 131,900 | -0.13(-3.24%) |
Sep 07, 2007 | 4.130 | 4.190 | 3.950 | 4.010 | 216,500 | -0.12(-2.91%) |
Sep 06, 2007 | 3.880 | 4.140 | 3.800 | 4.130 | 229,600 | +0.38(+10.13%) |
Sep 05, 2007 | 3.910 | 3.910 | 3.650 | 3.750 | 211,700 | -0.10(-2.60%) |
Sep 04, 2007 | 3.600 | 3.900 | 3.520 | 3.850 | 402,800 | +0.32(+9.07%) |
Aug 31, 2007 | 3.450 | 3.550 | 3.450 | 3.530 | 175,500 | +0.18(+5.37%) |
Aug 30, 2007 | 3.300 | 3.410 | 3.250 | 3.350 | 84,300 | +0.01(+0.30%) |
Aug 29, 2007 | 3.390 | 3.390 | 3.300 | 3.340 | 112,400 | +0.04(+1.21%) |
Aug 28, 2007 | 3.450 | 3.500 | 3.220 | 3.300 | 280,400 | -0.20(-5.71%) |
Aug 27, 2007 | 3.540 | 3.620 | 3.500 | 3.500 | 245,600 | -0.04(-1.13%) |
Aug 24, 2007 | 3.400 | 3.600 | 3.380 | 3.540 | 205,800 | +0.17(+5.04%) |
Aug 23, 2007 | 3.600 | 3.630 | 3.350 | 3.370 | 200,100 | -0.13(-3.71%) |
Aug 22, 2007 | 3.460 | 3.530 | 3.440 | 3.500 | 187,600 | +0.10(+2.94%) |
Aug 21, 2007 | 3.520 | 3.520 | 3.350 | 3.400 | 80,300 | -0.08(-2.27%) |
Aug 20, 2007 | 3.500 | 3.540 | 3.350 | 3.479 | 228,200 | +0.06(+1.73%) |
Aug 17, 2007 | 3.500 | 3.640 | 3.360 | 3.420 | 241,200 | +0.09(+2.70%) |
Aug 16, 2007 | 3.660 | 3.660 | 2.950 | 3.330 | 820,300 | -0.52(-13.51%) |
Aug 15, 2007 | 4.370 | 4.410 | 3.830 | 3.850 | 633,500 | -0.73(-15.94%) |
Aug 14, 2007 | 4.700 | 4.700 | 4.470 | 4.580 | 223,400 | -0.12(-2.55%) |
Aug 13, 2007 | 4.850 | 4.860 | 4.700 | 4.700 | 100,700 | -0.15(-3.09%) |
Aug 10, 2007 | 4.650 | 4.900 | 4.600 | 4.850 | 240,100 | +0.15(+3.19%) |
Aug 09, 2007 | 4.700 | 4.770 | 4.650 | 4.700 | 139,400 | -0.11(-2.29%) |
Aug 08, 2007 | 4.700 | 5.000 | 4.650 | 4.810 | 276,800 | +0.10(+2.12%) |
Aug 07, 2007 | 4.770 | 4.800 | 4.690 | 4.710 | 104,400 | -0.07(-1.46%) |
Aug 06, 2007 | 4.990 | 4.990 | 4.700 | 4.780 | 119,300 | -0.14(-2.85%) |
Aug 03, 2007 | 4.910 | 4.930 | 4.730 | 4.920 | 139,300 | +0.19(+4.02%) |
Aug 02, 2007 | 4.940 | 4.940 | 4.710 | 4.730 | 81,700 | -0.15(-3.07%) |