Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.207 | 4.407 | 4.190 | 4.257 | 2,803,228 | +0.11(+2.62%) |
Oct 30, 2007 | 4.098 | 4.407 | 4.098 | 4.148 | 2,670,145 | +0.03(+0.61%) |
Oct 29, 2007 | 4.182 | 4.240 | 4.106 | 4.123 | 1,255,617 | -0.05(-1.20%) |
Oct 26, 2007 | 4.232 | 4.265 | 4.140 | 4.173 | 702,720 | +0.00(+0.00%) |
Oct 25, 2007 | 4.173 | 4.265 | 4.131 | 4.173 | 1,349,242 | +0.02(+0.40%) |
Oct 24, 2007 | 4.215 | 4.249 | 3.973 | 4.157 | 2,456,830 | -0.10(-2.36%) |
Oct 23, 2007 | 4.307 | 4.366 | 4.223 | 4.257 | 1,416,644 | -0.01(-0.20%) |
Oct 22, 2007 | 4.315 | 4.407 | 4.198 | 4.265 | 1,729,598 | +0.00(+0.00%) |
Oct 19, 2007 | 4.424 | 4.474 | 4.257 | 4.265 | 1,844,745 | -0.20(-4.49%) |
Oct 18, 2007 | 4.859 | 4.892 | 4.240 | 4.466 | 8,493,744 | -0.45(-9.18%) |
Oct 17, 2007 | 5.010 | 5.227 | 4.826 | 4.918 | 1,801,938 | -0.03(-0.51%) |
Oct 16, 2007 | 5.143 | 5.177 | 4.934 | 4.943 | 1,277,379 | -0.25(-4.83%) |
Oct 15, 2007 | 5.336 | 5.352 | 5.110 | 5.194 | 1,788,068 | -0.15(-2.82%) |
Oct 12, 2007 | 5.269 | 5.394 | 5.235 | 5.344 | 2,007,295 | +0.06(+1.11%) |
Oct 11, 2007 | 5.202 | 5.386 | 5.194 | 5.286 | 1,487,227 | +0.11(+2.10%) |
Oct 10, 2007 | 5.252 | 5.361 | 5.160 | 5.177 | 2,566,238 | -0.10(-1.90%) |
Oct 09, 2007 | 5.160 | 5.277 | 5.143 | 5.277 | 2,519,725 | +0.14(+2.77%) |
Oct 08, 2007 | 5.060 | 5.302 | 4.976 | 5.135 | 2,052,201 | +0.13(+2.68%) |
Oct 05, 2007 | 4.993 | 5.060 | 4.884 | 5.001 | 2,188,034 | +0.08(+1.53%) |
Oct 04, 2007 | 5.018 | 5.085 | 4.909 | 4.926 | 1,705,205 | -0.05(-1.01%) |
Oct 03, 2007 | 4.441 | 5.143 | 4.441 | 4.976 | 4,370,807 | +0.44(+9.78%) |
Oct 02, 2007 | 4.073 | 4.876 | 4.023 | 4.533 | 5,243,857 | +0.51(+12.68%) |
Oct 01, 2007 | 3.956 | 4.148 | 3.939 | 4.023 | 2,967,160 | +0.07(+1.69%) |
Sep 28, 2007 | 4.081 | 4.190 | 3.889 | 3.956 | 1,830,277 | +0.03(+0.85%) |
Sep 27, 2007 | 4.232 | 4.232 | 3.780 | 3.922 | 2,623,154 | -0.20(-4.87%) |
Sep 26, 2007 | 3.839 | 4.232 | 3.780 | 4.123 | 6,108,477 | +0.38(+10.04%) |
Sep 25, 2007 | 4.433 | 4.441 | 3.688 | 3.747 | 7,006,517 | -0.79(-17.50%) |
Sep 24, 2007 | 5.076 | 5.127 | 4.508 | 4.541 | 2,892,667 | -0.54(-10.69%) |
Sep 21, 2007 | 5.185 | 5.202 | 4.943 | 5.085 | 1,751,360 | -0.04(-0.82%) |
Sep 20, 2007 | 5.102 | 5.319 | 5.060 | 5.127 | 1,224,648 | -0.25(-4.67%) |
Sep 19, 2007 | 5.327 | 5.411 | 5.127 | 5.378 | 1,029,628 | +0.08(+1.58%) |
Sep 18, 2007 | 5.043 | 5.352 | 4.943 | 5.294 | 1,304,044 | +0.27(+5.32%) |
Sep 17, 2007 | 5.235 | 5.286 | 5.026 | 5.026 | 805,671 | -0.25(-4.75%) |
Sep 14, 2007 | 5.060 | 5.319 | 5.035 | 5.277 | 629,303 | +0.17(+3.27%) |
Sep 13, 2007 | 5.143 | 5.210 | 5.060 | 5.110 | 763,821 | -0.03(-0.49%) |
Sep 12, 2007 | 5.227 | 5.252 | 5.068 | 5.135 | 878,609 | -0.11(-2.07%) |
Sep 11, 2007 | 5.319 | 5.352 | 5.177 | 5.244 | 722,927 | -0.07(-1.26%) |
Sep 10, 2007 | 5.603 | 5.804 | 5.219 | 5.311 | 1,578,818 | -0.14(-2.61%) |
Sep 07, 2007 | 5.503 | 5.503 | 5.252 | 5.453 | 1,513,293 | +0.09(+1.72%) |
Sep 06, 2007 | 5.302 | 5.545 | 5.185 | 5.361 | 1,047,683 | +0.05(+0.94%) |
Sep 05, 2007 | 5.060 | 5.319 | 5.035 | 5.311 | 1,727,804 | +0.21(+4.10%) |
Sep 04, 2007 | 5.168 | 5.260 | 5.093 | 5.102 | 998,180 | -0.07(-1.29%) |
Aug 31, 2007 | 5.093 | 5.227 | 5.060 | 5.168 | 488,807 | +0.14(+2.83%) |
Aug 30, 2007 | 5.076 | 5.177 | 5.018 | 5.026 | 564,974 | -0.12(-2.28%) |
Aug 29, 2007 | 5.110 | 5.185 | 5.060 | 5.143 | 744,928 | +0.00(+0.00%) |
Aug 28, 2007 | 5.118 | 5.152 | 5.026 | 5.143 | 914,959 | +0.00(+0.00%) |
Aug 27, 2007 | 5.219 | 5.294 | 5.110 | 5.143 | 535,798 | -0.10(-1.91%) |
Aug 24, 2007 | 5.068 | 5.244 | 5.010 | 5.244 | 884,946 | +0.17(+3.30%) |
Aug 23, 2007 | 5.168 | 5.185 | 5.043 | 5.076 | 832,813 | -0.05(-0.98%) |
Aug 22, 2007 | 5.219 | 5.227 | 5.026 | 5.127 | 996,267 | -0.03(-0.65%) |
Aug 21, 2007 | 5.286 | 5.286 | 5.160 | 5.160 | 873,946 | -0.17(-3.14%) |
Aug 20, 2007 | 5.286 | 5.436 | 5.277 | 5.327 | 908,143 | +0.08(+1.43%) |
Aug 17, 2007 | 5.152 | 5.470 | 4.976 | 5.252 | 3,120,690 | +0.13(+2.61%) |
Aug 16, 2007 | 4.951 | 5.135 | 4.826 | 5.118 | 2,919,212 | +0.08(+1.49%) |
Aug 15, 2007 | 5.327 | 5.495 | 5.018 | 5.043 | 2,303,062 | -0.28(-5.34%) |
Aug 14, 2007 | 5.687 | 5.687 | 5.327 | 5.327 | 1,511,858 | -0.36(-6.32%) |
Aug 13, 2007 | 5.771 | 5.854 | 5.403 | 5.687 | 2,105,530 | -0.08(-1.45%) |
Aug 10, 2007 | 6.331 | 6.356 | 5.603 | 5.771 | 4,016,637 | -0.46(-7.38%) |
Aug 09, 2007 | 6.147 | 6.298 | 5.988 | 6.231 | 5,737,029 | +0.08(+1.36%) |
Aug 08, 2007 | 5.436 | 6.197 | 5.386 | 6.147 | 5,289,369 | +0.78(+14.49%) |
Aug 07, 2007 | 5.177 | 5.520 | 5.035 | 5.369 | 3,375,616 | +0.14(+2.72%) |
Aug 06, 2007 | 5.010 | 5.269 | 4.892 | 5.227 | 3,426,783 | +0.24(+4.78%) |
Aug 03, 2007 | 5.026 | 5.219 | 4.976 | 4.989 | 3,193,270 | -0.23(-4.41%) |
Aug 02, 2007 | 5.219 | 5.336 | 5.160 | 5.219 | 2,629,491 | -0.05(-0.95%) |