Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.635 | 4.635 | 4.502 | 4.546 | 6,706,732 | -0.02(-0.41%) |
Oct 30, 2007 | 4.690 | 4.713 | 4.555 | 4.565 | 2,812,817 | -0.12(-2.59%) |
Oct 29, 2007 | 4.699 | 4.927 | 4.668 | 4.687 | 4,138,073 | +0.02(+0.40%) |
Oct 26, 2007 | 4.575 | 4.709 | 4.570 | 4.668 | 3,442,686 | +0.15(+3.23%) |
Oct 25, 2007 | 4.568 | 4.679 | 4.452 | 4.522 | 5,013,856 | +0.17(+3.82%) |
Oct 24, 2007 | 4.274 | 4.386 | 4.229 | 4.355 | 2,848,909 | +0.10(+2.24%) |
Oct 23, 2007 | 4.209 | 4.286 | 4.153 | 4.260 | 1,783,447 | +0.10(+2.41%) |
Oct 22, 2007 | 4.111 | 4.185 | 4.080 | 4.160 | 1,645,788 | +0.03(+0.80%) |
Oct 19, 2007 | 4.222 | 4.232 | 4.107 | 4.127 | 2,508,836 | -0.08(-1.99%) |
Oct 18, 2007 | 4.169 | 4.229 | 4.104 | 4.210 | 2,471,582 | +0.04(+0.90%) |
Oct 17, 2007 | 4.252 | 4.304 | 4.147 | 4.173 | 2,864,247 | +0.09(+2.28%) |
Oct 16, 2007 | 4.126 | 4.126 | 4.016 | 4.080 | 1,893,406 | -0.05(-1.28%) |
Oct 15, 2007 | 4.157 | 4.200 | 4.120 | 4.133 | 5,070,485 | -0.00(-0.03%) |
Oct 12, 2007 | 4.008 | 4.146 | 3.983 | 4.134 | 2,308,717 | +0.14(+3.48%) |
Oct 11, 2007 | 4.150 | 4.157 | 3.962 | 3.995 | 2,998,379 | -0.13(-3.20%) |
Oct 10, 2007 | 4.141 | 4.156 | 4.085 | 4.127 | 3,245,408 | -0.04(-0.91%) |
Oct 09, 2007 | 4.097 | 4.166 | 3.991 | 4.164 | 3,056,386 | +0.13(+3.31%) |
Oct 08, 2007 | 4.061 | 4.095 | 4.011 | 4.031 | 1,670,905 | -0.05(-1.21%) |
Oct 05, 2007 | 4.216 | 4.227 | 4.060 | 4.081 | 2,712,284 | -0.08(-1.93%) |
Oct 04, 2007 | 4.186 | 4.242 | 4.152 | 4.161 | 2,055,055 | -0.02(-0.51%) |
Oct 03, 2007 | 4.071 | 4.208 | 3.957 | 4.182 | 2,356,385 | +0.07(+1.60%) |
Oct 02, 2007 | 4.068 | 4.181 | 4.021 | 4.116 | 2,537,074 | +0.06(+1.39%) |
Oct 01, 2007 | 4.068 | 4.114 | 3.965 | 4.060 | 3,092,643 | -0.04(-1.09%) |
Sep 28, 2007 | 4.100 | 4.127 | 4.054 | 4.104 | 2,372,899 | -0.01(-0.17%) |
Sep 27, 2007 | 4.157 | 4.161 | 4.085 | 4.111 | 2,188,630 | -0.00(-0.11%) |
Sep 26, 2007 | 4.179 | 4.179 | 4.088 | 4.116 | 2,787,717 | -0.02(-0.51%) |
Sep 25, 2007 | 4.090 | 4.159 | 4.032 | 4.137 | 3,338,829 | +0.03(+0.83%) |
Sep 24, 2007 | 4.032 | 4.130 | 4.006 | 4.103 | 4,086,575 | +0.04(+1.05%) |
Sep 21, 2007 | 4.035 | 4.080 | 3.999 | 4.061 | 5,124,587 | +0.06(+1.53%) |
Sep 20, 2007 | 3.851 | 4.025 | 3.780 | 3.999 | 17,917,988 | +0.14(+3.70%) |
Sep 19, 2007 | 4.004 | 4.061 | 3.818 | 3.857 | 3,674,937 | -0.13(-3.31%) |
Sep 18, 2007 | 3.682 | 3.992 | 3.682 | 3.989 | 4,782,004 | +0.33(+9.13%) |
Sep 17, 2007 | 3.575 | 3.709 | 3.566 | 3.655 | 3,012,101 | +0.08(+2.14%) |
Sep 14, 2007 | 3.505 | 3.614 | 3.503 | 3.578 | 1,283,328 | +0.04(+1.07%) |
Sep 13, 2007 | 3.474 | 3.610 | 3.433 | 3.541 | 2,217,857 | +0.08(+2.35%) |
Sep 12, 2007 | 3.466 | 3.478 | 3.404 | 3.459 | 1,864,184 | -0.02(-0.47%) |
Sep 11, 2007 | 3.466 | 3.527 | 3.419 | 3.476 | 1,549,309 | +0.02(+0.61%) |
Sep 10, 2007 | 3.478 | 3.622 | 3.449 | 3.455 | 2,955,866 | +0.07(+2.13%) |
Sep 07, 2007 | 3.469 | 3.490 | 3.346 | 3.383 | 1,635,415 | -0.12(-3.37%) |
Sep 06, 2007 | 3.507 | 3.577 | 3.445 | 3.501 | 1,383,980 | -0.01(-0.24%) |
Sep 05, 2007 | 3.543 | 3.547 | 3.437 | 3.509 | 2,408,168 | -0.05(-1.49%) |
Sep 04, 2007 | 3.645 | 3.662 | 3.557 | 3.562 | 2,485,593 | -0.09(-2.49%) |
Aug 31, 2007 | 3.678 | 3.713 | 3.628 | 3.653 | 1,073,379 | +0.03(+0.78%) |
Aug 30, 2007 | 3.577 | 3.637 | 3.558 | 3.624 | 2,267,481 | +0.01(+0.23%) |
Aug 29, 2007 | 3.569 | 3.640 | 3.540 | 3.616 | 1,285,160 | +0.08(+2.40%) |
Aug 28, 2007 | 3.656 | 3.828 | 3.502 | 3.531 | 2,565,453 | -0.20(-5.40%) |
Aug 27, 2007 | 3.714 | 3.808 | 3.665 | 3.733 | 1,041,914 | +0.00(+0.00%) |
Aug 24, 2007 | 3.619 | 3.740 | 3.596 | 3.733 | 1,676,036 | +0.03(+0.89%) |
Aug 23, 2007 | 3.931 | 3.945 | 3.679 | 3.700 | 1,587,691 | -0.22(-5.62%) |
Aug 22, 2007 | 3.890 | 4.034 | 3.853 | 3.920 | 2,182,452 | +0.05(+1.25%) |
Aug 21, 2007 | 3.891 | 3.905 | 3.773 | 3.872 | 2,132,798 | -0.01(-0.36%) |
Aug 20, 2007 | 3.864 | 3.919 | 3.820 | 3.886 | 2,135,194 | +0.07(+1.76%) |
Aug 17, 2007 | 3.720 | 3.930 | 3.688 | 3.819 | 3,903,511 | +0.21(+5.75%) |
Aug 16, 2007 | 3.450 | 3.616 | 3.392 | 3.611 | 4,339,325 | +0.13(+3.80%) |
Aug 15, 2007 | 3.400 | 3.509 | 3.399 | 3.479 | 4,161,502 | +0.12(+3.47%) |
Aug 14, 2007 | 3.525 | 3.525 | 3.325 | 3.363 | 4,938,063 | -0.17(-4.77%) |
Aug 13, 2007 | 3.817 | 3.817 | 3.432 | 3.531 | 5,948,134 | -0.24(-6.38%) |
Aug 10, 2007 | 3.920 | 3.990 | 3.685 | 3.772 | 5,362,130 | -0.22(-5.52%) |
Aug 09, 2007 | 3.797 | 4.195 | 3.657 | 3.992 | 11,193,898 | +0.12(+3.17%) |
Aug 08, 2007 | 3.785 | 4.155 | 3.785 | 3.870 | 9,699,437 | +0.09(+2.50%) |
Aug 07, 2007 | 3.567 | 3.870 | 3.567 | 3.775 | 7,067,164 | +0.20(+5.47%) |
Aug 06, 2007 | 3.400 | 3.646 | 3.378 | 3.580 | 4,891,378 | +0.19(+5.56%) |
Aug 03, 2007 | 3.392 | 3.458 | 3.372 | 3.391 | 3,696,004 | -0.02(-0.62%) |
Aug 02, 2007 | 3.439 | 3.458 | 3.341 | 3.412 | 2,936,219 | -0.02(-0.62%) |