Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.975 | 3.998 | 3.972 | 3.980 | 435,341 | +0.01(+0.15%) |
Oct 30, 2007 | 3.980 | 3.983 | 3.960 | 3.975 | 387,416 | -0.00(-0.07%) |
Oct 29, 2007 | 3.960 | 3.989 | 3.960 | 3.977 | 382,389 | +0.02(+0.45%) |
Oct 26, 2007 | 3.957 | 3.983 | 3.951 | 3.960 | 375,351 | -0.00(-0.08%) |
Oct 25, 2007 | 3.966 | 3.969 | 3.936 | 3.963 | 401,157 | +0.01(+0.30%) |
Oct 24, 2007 | 3.942 | 3.960 | 3.936 | 3.951 | 272,130 | +0.00(+0.08%) |
Oct 23, 2007 | 3.942 | 3.954 | 3.918 | 3.948 | 521,135 | +0.01(+0.15%) |
Oct 22, 2007 | 3.897 | 3.942 | 3.894 | 3.942 | 514,433 | +0.04(+0.99%) |
Oct 19, 2007 | 3.930 | 3.930 | 3.897 | 3.903 | 350,551 | +0.00(+0.08%) |
Oct 18, 2007 | 3.912 | 3.936 | 3.888 | 3.900 | 477,903 | -0.01(-0.31%) |
Oct 17, 2007 | 3.906 | 3.936 | 3.906 | 3.912 | 306,649 | +0.01(+0.23%) |
Oct 16, 2007 | 3.921 | 3.939 | 3.903 | 3.903 | 384,400 | -0.02(-0.53%) |
Oct 15, 2007 | 3.945 | 3.951 | 3.924 | 3.924 | 504,714 | -0.01(-0.38%) |
Oct 12, 2007 | 3.936 | 3.951 | 3.876 | 3.939 | 460,811 | +0.01(+0.30%) |
Oct 11, 2007 | 3.948 | 3.983 | 3.924 | 3.927 | 428,303 | -0.02(-0.45%) |
Oct 10, 2007 | 3.942 | 3.960 | 3.939 | 3.945 | 338,822 | +0.01(+0.38%) |
Oct 09, 2007 | 3.957 | 3.975 | 3.909 | 3.930 | 754,055 | -0.03(-0.68%) |
Oct 08, 2007 | 4.007 | 4.010 | 3.957 | 3.957 | 349,546 | -0.05(-1.19%) |
Oct 05, 2007 | 4.028 | 4.034 | 4.001 | 4.004 | 311,005 | +0.00(+0.07%) |
Oct 04, 2007 | 4.028 | 4.028 | 3.980 | 4.001 | 381,719 | -0.03(-0.74%) |
Oct 03, 2007 | 4.043 | 4.044 | 4.013 | 4.031 | 467,514 | -0.03(-0.81%) |
Oct 02, 2007 | 4.070 | 4.082 | 4.064 | 4.064 | 348,876 | -0.01(-0.37%) |
Oct 01, 2007 | 4.073 | 4.100 | 4.064 | 4.079 | 514,198 | +0.02(+0.51%) |
Sep 28, 2007 | 4.055 | 4.079 | 4.046 | 4.058 | 711,157 | +0.01(+0.30%) |
Sep 27, 2007 | 4.058 | 4.073 | 4.040 | 4.046 | 331,449 | +0.00(+0.07%) |
Sep 26, 2007 | 4.064 | 4.070 | 4.043 | 4.043 | 626,368 | +0.01(+0.15%) |
Sep 25, 2007 | 4.043 | 4.055 | 4.025 | 4.037 | 483,265 | +0.01(+0.22%) |
Sep 24, 2007 | 3.983 | 4.031 | 3.983 | 4.028 | 624,692 | +0.04(+1.12%) |
Sep 21, 2007 | 3.977 | 4.007 | 3.977 | 3.983 | 560,011 | +0.02(+0.60%) |
Sep 20, 2007 | 3.927 | 3.975 | 3.927 | 3.960 | 502,033 | +0.02(+0.53%) |
Sep 19, 2007 | 3.900 | 3.939 | 3.894 | 3.939 | 474,887 | +0.05(+1.30%) |
Sep 18, 2007 | 3.876 | 3.888 | 3.849 | 3.888 | 578,779 | +0.03(+0.85%) |
Sep 17, 2007 | 3.867 | 3.873 | 3.843 | 3.855 | 467,849 | -0.01(-0.31%) |
Sep 14, 2007 | 3.867 | 3.888 | 3.855 | 3.867 | 482,260 | +0.01(+0.15%) |
Sep 13, 2007 | 3.864 | 3.912 | 3.858 | 3.861 | 656,530 | +0.01(+0.15%) |
Sep 12, 2007 | 3.855 | 3.873 | 3.855 | 3.855 | 435,006 | -0.00(-0.08%) |
Sep 11, 2007 | 3.876 | 3.879 | 3.852 | 3.858 | 452,098 | +0.00(+0.00%) |
Sep 10, 2007 | 3.852 | 3.864 | 3.834 | 3.858 | 359,265 | +0.02(+0.62%) |
Sep 07, 2007 | 3.828 | 3.846 | 3.807 | 3.834 | 365,297 | +0.01(+0.16%) |
Sep 06, 2007 | 3.769 | 3.828 | 3.766 | 3.828 | 448,746 | +0.05(+1.42%) |
Sep 05, 2007 | 3.846 | 3.846 | 3.775 | 3.775 | 658,876 | -0.10(-2.62%) |
Sep 04, 2007 | 3.810 | 3.879 | 3.810 | 3.876 | 708,141 | +0.04(+1.17%) |
Aug 31, 2007 | 3.787 | 3.843 | 3.787 | 3.831 | 692,725 | +0.04(+1.02%) |
Aug 30, 2007 | 3.819 | 3.849 | 3.781 | 3.792 | 518,454 | -0.04(-1.17%) |
Aug 29, 2007 | 3.757 | 3.873 | 3.751 | 3.837 | 969,212 | +0.09(+2.31%) |
Aug 28, 2007 | 3.733 | 3.760 | 3.730 | 3.751 | 588,833 | +0.00(+0.08%) |
Aug 27, 2007 | 3.700 | 3.754 | 3.700 | 3.748 | 605,925 | +0.04(+1.13%) |
Aug 24, 2007 | 3.694 | 3.721 | 3.679 | 3.706 | 589,503 | +0.01(+0.32%) |
Aug 23, 2007 | 3.715 | 3.727 | 3.676 | 3.694 | 680,660 | +0.02(+0.57%) |
Aug 22, 2007 | 3.664 | 3.715 | 3.664 | 3.673 | 789,579 | +0.02(+0.57%) |
Aug 21, 2007 | 3.643 | 3.703 | 3.643 | 3.652 | 614,303 | -0.02(-0.65%) |
Aug 20, 2007 | 3.772 | 3.775 | 3.637 | 3.676 | 1,393,494 | -0.04(-0.96%) |
Aug 17, 2007 | 3.455 | 3.724 | 3.443 | 3.712 | 1,133,428 | +0.30(+8.65%) |
Aug 16, 2007 | 3.330 | 3.422 | 3.178 | 3.417 | 2,532,285 | -0.03(-0.78%) |
Aug 15, 2007 | 3.461 | 3.518 | 3.351 | 3.443 | 1,613,343 | -0.08(-2.37%) |
Aug 14, 2007 | 3.673 | 3.673 | 3.431 | 3.527 | 1,453,483 | -0.15(-3.98%) |
Aug 13, 2007 | 3.685 | 3.706 | 3.670 | 3.673 | 963,179 | -0.01(-0.32%) |
Aug 10, 2007 | 3.763 | 3.769 | 3.685 | 3.685 | 1,131,418 | -0.09(-2.37%) |
Aug 09, 2007 | 3.751 | 3.790 | 3.751 | 3.775 | 308,995 | -0.01(-0.16%) |
Aug 08, 2007 | 3.760 | 3.801 | 3.730 | 3.781 | 648,822 | +0.02(+0.56%) |
Aug 07, 2007 | 3.751 | 3.769 | 3.742 | 3.760 | 434,670 | +0.00(+0.00%) |
Aug 06, 2007 | 3.790 | 3.790 | 3.745 | 3.760 | 483,265 | -0.04(-1.02%) |
Aug 03, 2007 | 3.795 | 3.801 | 3.766 | 3.798 | 370,660 | +0.03(+0.87%) |
Aug 02, 2007 | 3.742 | 3.795 | 3.730 | 3.766 | 596,206 | +0.02(+0.56%) |