Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.473 | 3.473 | 3.381 | 3.383 | 23,605 | -0.06(-1.77%) |
Oct 30, 2007 | 3.447 | 3.447 | 3.389 | 3.444 | 77,154 | +0.09(+2.68%) |
Oct 29, 2007 | 3.534 | 3.534 | 3.349 | 3.354 | 69,359 | -0.19(-5.39%) |
Oct 26, 2007 | 3.679 | 3.679 | 3.337 | 3.546 | 75,217 | +0.00(+0.00%) |
Oct 25, 2007 | 3.554 | 3.621 | 3.363 | 3.546 | 89,581 | +0.10(+2.79%) |
Oct 24, 2007 | 3.265 | 3.470 | 3.265 | 3.450 | 65,610 | +0.12(+3.73%) |
Oct 23, 2007 | 3.230 | 3.331 | 3.186 | 3.326 | 85,318 | +0.08(+2.50%) |
Oct 22, 2007 | 3.102 | 3.244 | 2.984 | 3.244 | 79,053 | +0.12(+3.99%) |
Oct 19, 2007 | 3.242 | 3.273 | 3.042 | 3.120 | 64,236 | -0.15(-4.69%) |
Oct 18, 2007 | 3.499 | 3.499 | 3.204 | 3.273 | 119,456 | -0.20(-5.82%) |
Oct 17, 2007 | 3.531 | 3.534 | 3.476 | 3.476 | 53,438 | -0.03(-0.85%) |
Oct 16, 2007 | 3.679 | 3.679 | 3.505 | 3.505 | 40,959 | -0.19(-5.01%) |
Oct 15, 2007 | 3.766 | 3.766 | 3.679 | 3.691 | 38,711 | -0.12(-3.19%) |
Oct 12, 2007 | 3.635 | 3.911 | 3.635 | 3.812 | 53,766 | +0.17(+4.53%) |
Oct 11, 2007 | 3.633 | 3.754 | 3.621 | 3.647 | 51,764 | -0.10(-2.70%) |
Oct 10, 2007 | 3.766 | 3.770 | 3.737 | 3.748 | 47,383 | -0.02(-0.46%) |
Oct 09, 2007 | 3.783 | 3.783 | 3.766 | 3.766 | 21,130 | -0.02(-0.41%) |
Oct 08, 2007 | 3.783 | 3.783 | 3.766 | 3.781 | 24,378 | -0.00(-0.12%) |
Oct 05, 2007 | 3.809 | 3.835 | 3.783 | 3.786 | 58,985 | -0.00(-0.12%) |
Oct 04, 2007 | 3.786 | 3.809 | 3.783 | 3.791 | 36,502 | -0.01(-0.26%) |
Oct 03, 2007 | 3.780 | 3.807 | 3.780 | 3.801 | 27,350 | +0.02(+0.46%) |
Oct 02, 2007 | 3.819 | 3.819 | 3.780 | 3.783 | 56,490 | -0.04(-0.94%) |
Oct 01, 2007 | 3.783 | 3.856 | 3.783 | 3.819 | 24,102 | +0.02(+0.56%) |
Sep 28, 2007 | 3.856 | 3.867 | 3.783 | 3.798 | 44,583 | -0.03(-0.76%) |
Sep 27, 2007 | 3.945 | 3.977 | 3.824 | 3.827 | 15,171 | -0.06(-1.49%) |
Sep 26, 2007 | 3.786 | 4.183 | 3.786 | 3.885 | 73,564 | +0.09(+2.37%) |
Sep 25, 2007 | 3.766 | 3.808 | 3.766 | 3.795 | 58,740 | +0.02(+0.46%) |
Sep 24, 2007 | 4.056 | 4.073 | 3.737 | 3.777 | 183,054 | -0.56(-12.95%) |
Sep 21, 2007 | 4.200 | 4.345 | 4.147 | 4.339 | 84,842 | +0.01(+0.20%) |
Sep 20, 2007 | 4.299 | 4.339 | 4.255 | 4.331 | 95,015 | +0.11(+2.54%) |
Sep 19, 2007 | 4.273 | 4.273 | 4.188 | 4.224 | 14,844 | +0.00(+0.10%) |
Sep 18, 2007 | 4.142 | 4.287 | 4.128 | 4.219 | 38,231 | +0.08(+2.00%) |
Sep 17, 2007 | 4.102 | 4.200 | 4.090 | 4.137 | 15,016 | +0.09(+2.15%) |
Sep 14, 2007 | 4.200 | 4.200 | 3.914 | 4.050 | 18,907 | +0.07(+1.72%) |
Sep 13, 2007 | 4.024 | 4.024 | 3.981 | 3.981 | 9,714 | +0.11(+2.87%) |
Sep 12, 2007 | 3.911 | 4.027 | 3.809 | 3.870 | 27,979 | -0.08(-1.98%) |
Sep 11, 2007 | 3.945 | 4.009 | 3.943 | 3.948 | 13,463 | -0.09(-2.29%) |
Sep 10, 2007 | 4.111 | 4.111 | 4.000 | 4.041 | 32,933 | -0.10(-2.31%) |
Sep 07, 2007 | 4.200 | 4.200 | 4.095 | 4.137 | 10,649 | -0.06(-1.31%) |
Sep 06, 2007 | 4.137 | 4.200 | 4.137 | 4.192 | 13,504 | +0.02(+0.49%) |
Sep 05, 2007 | 4.221 | 4.252 | 4.163 | 4.171 | 26,042 | -0.11(-2.57%) |
Sep 04, 2007 | 4.302 | 4.302 | 4.232 | 4.281 | 31,020 | +0.01(+0.20%) |
Aug 31, 2007 | 4.215 | 4.273 | 4.113 | 4.273 | 53,821 | +0.06(+1.37%) |
Aug 30, 2007 | 4.116 | 4.215 | 4.102 | 4.215 | 23,643 | +0.07(+1.62%) |
Aug 29, 2007 | 4.191 | 4.192 | 4.073 | 4.148 | 11,512 | -0.10(-2.27%) |
Aug 28, 2007 | 4.125 | 4.302 | 4.125 | 4.244 | 32,380 | +0.04(+1.03%) |
Aug 27, 2007 | 4.345 | 4.345 | 3.986 | 4.200 | 63,953 | -0.02(-0.39%) |
Aug 24, 2007 | 3.838 | 4.345 | 3.780 | 4.217 | 125,355 | +0.35(+9.12%) |
Aug 23, 2007 | 3.838 | 3.864 | 3.838 | 3.864 | 4,280 | +0.02(+0.45%) |
Aug 22, 2007 | 4.003 | 4.003 | 3.841 | 3.847 | 15,990 | -0.01(-0.23%) |
Aug 21, 2007 | 3.812 | 4.012 | 3.780 | 3.856 | 19,542 | -0.07(-1.77%) |
Aug 20, 2007 | 3.809 | 3.925 | 3.809 | 3.925 | 12,458 | +0.07(+1.80%) |
Aug 17, 2007 | 4.027 | 4.027 | 3.693 | 3.856 | 27,972 | +0.12(+3.18%) |
Aug 16, 2007 | 3.911 | 3.911 | 3.693 | 3.737 | 27,009 | -0.10(-2.64%) |
Aug 15, 2007 | 3.859 | 3.865 | 3.838 | 3.838 | 7,660 | -0.12(-2.93%) |
Aug 14, 2007 | 4.027 | 4.027 | 3.887 | 3.954 | 9,517 | -0.07(-1.73%) |
Aug 13, 2007 | 3.859 | 4.024 | 3.772 | 4.024 | 44,556 | +0.08(+1.91%) |
Aug 10, 2007 | 4.128 | 4.128 | 3.795 | 3.948 | 41,742 | -0.18(-4.35%) |
Aug 09, 2007 | 3.908 | 4.322 | 3.867 | 4.128 | 64,481 | +0.15(+3.71%) |
Aug 08, 2007 | 4.056 | 4.056 | 3.844 | 3.980 | 11,022 | +0.11(+2.77%) |
Aug 07, 2007 | 3.769 | 3.873 | 3.769 | 3.873 | 8,695 | +0.05(+1.21%) |
Aug 06, 2007 | 4.056 | 4.056 | 3.775 | 3.827 | 19,266 | -0.09(-2.29%) |
Aug 03, 2007 | 3.916 | 4.006 | 3.867 | 3.916 | 18,972 | -0.00(-0.07%) |
Aug 02, 2007 | 3.859 | 3.919 | 3.812 | 3.919 | 13,211 | +0.11(+2.81%) |