Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 7.060 | 7.440 | 6.820 | 7.090 | 293,100 | +0.00(+0.00%) |
Oct 30, 2007 | 6.400 | 7.290 | 6.400 | 7.090 | 633,742 | +0.73(+11.48%) |
Oct 29, 2007 | 5.580 | 6.480 | 5.570 | 6.360 | 269,750 | +0.83(+15.01%) |
Oct 26, 2007 | 5.530 | 5.750 | 5.360 | 5.530 | 65,676 | +0.05(+0.91%) |
Oct 25, 2007 | 5.620 | 5.660 | 5.300 | 5.480 | 54,958 | -0.16(-2.84%) |
Oct 24, 2007 | 4.930 | 5.850 | 4.851 | 5.640 | 305,981 | +0.71(+14.40%) |
Oct 23, 2007 | 4.661 | 4.950 | 4.661 | 4.930 | 78,876 | +0.40(+8.83%) |
Oct 22, 2007 | 4.890 | 4.890 | 4.380 | 4.530 | 34,300 | -0.22(-4.63%) |
Oct 19, 2007 | 4.800 | 4.900 | 4.610 | 4.750 | 39,137 | -0.04(-0.84%) |
Oct 18, 2007 | 4.860 | 4.900 | 4.650 | 4.790 | 55,697 | +0.05(+1.05%) |
Oct 17, 2007 | 4.530 | 4.760 | 4.500 | 4.740 | 42,540 | +0.28(+6.28%) |
Oct 16, 2007 | 4.460 | 4.510 | 4.410 | 4.460 | 33,397 | +0.00(+0.00%) |
Oct 15, 2007 | 4.580 | 4.650 | 4.450 | 4.460 | 37,227 | -0.09(-1.98%) |
Oct 12, 2007 | 4.400 | 4.560 | 4.310 | 4.550 | 38,887 | +0.15(+3.41%) |
Oct 11, 2007 | 4.890 | 4.980 | 4.080 | 4.400 | 126,211 | -0.47(-9.65%) |
Oct 10, 2007 | 4.690 | 4.870 | 4.640 | 4.870 | 35,524 | +0.23(+4.87%) |
Oct 09, 2007 | 4.590 | 4.860 | 4.560 | 4.644 | 38,014 | +0.10(+2.29%) |
Oct 08, 2007 | 4.740 | 4.740 | 4.450 | 4.540 | 18,383 | -0.15(-3.20%) |
Oct 05, 2007 | 4.760 | 4.760 | 4.390 | 4.690 | 44,682 | -0.01(-0.21%) |
Oct 04, 2007 | 4.850 | 5.000 | 4.650 | 4.700 | 78,593 | +0.15(+3.30%) |
Oct 03, 2007 | 4.300 | 4.670 | 4.260 | 4.550 | 55,499 | +0.25(+5.81%) |
Oct 02, 2007 | 4.260 | 4.340 | 4.100 | 4.300 | 18,477 | +0.12(+2.87%) |
Oct 01, 2007 | 4.370 | 4.379 | 4.050 | 4.180 | 24,219 | -0.15(-3.46%) |
Sep 28, 2007 | 4.370 | 4.480 | 4.210 | 4.330 | 18,349 | -0.01(-0.23%) |
Sep 27, 2007 | 4.300 | 4.400 | 4.192 | 4.340 | 40,850 | +0.16(+3.83%) |
Sep 26, 2007 | 4.320 | 4.410 | 4.120 | 4.180 | 56,977 | -0.16(-3.69%) |
Sep 25, 2007 | 4.340 | 4.480 | 4.040 | 4.340 | 54,135 | -0.04(-0.91%) |
Sep 24, 2007 | 4.230 | 4.440 | 4.120 | 4.380 | 66,611 | +0.20(+4.78%) |
Sep 21, 2007 | 3.940 | 4.300 | 3.920 | 4.180 | 130,198 | +0.34(+8.85%) |
Sep 20, 2007 | 3.950 | 4.000 | 3.760 | 3.840 | 155,490 | -0.06(-1.54%) |
Sep 19, 2007 | 3.780 | 3.940 | 3.730 | 3.900 | 45,268 | +0.17(+4.56%) |
Sep 18, 2007 | 3.800 | 3.800 | 3.670 | 3.730 | 14,447 | +0.06(+1.63%) |
Sep 17, 2007 | 3.790 | 3.819 | 3.660 | 3.670 | 15,652 | -0.16(-4.18%) |
Sep 14, 2007 | 3.700 | 3.830 | 3.670 | 3.830 | 29,495 | +0.13(+3.51%) |
Sep 13, 2007 | 3.700 | 3.830 | 3.680 | 3.700 | 25,600 | +0.03(+0.82%) |
Sep 12, 2007 | 3.660 | 3.830 | 3.660 | 3.670 | 56,573 | +0.02(+0.55%) |
Sep 11, 2007 | 3.787 | 3.920 | 3.500 | 3.650 | 49,434 | -0.18(-4.70%) |
Sep 10, 2007 | 3.830 | 3.980 | 3.590 | 3.830 | 57,225 | -0.04(-1.03%) |
Sep 07, 2007 | 3.730 | 3.950 | 3.730 | 3.870 | 17,375 | +0.08(+2.11%) |
Sep 06, 2007 | 3.696 | 3.960 | 3.690 | 3.790 | 138,911 | +0.10(+2.71%) |
Sep 05, 2007 | 3.690 | 3.740 | 3.680 | 3.690 | 19,044 | +0.00(+0.00%) |
Sep 04, 2007 | 3.590 | 3.820 | 3.590 | 3.690 | 67,487 | +0.11(+3.07%) |
Aug 31, 2007 | 3.540 | 3.640 | 3.480 | 3.580 | 27,873 | +0.10(+2.87%) |
Aug 30, 2007 | 3.419 | 3.570 | 3.370 | 3.480 | 20,490 | +0.08(+2.35%) |
Aug 29, 2007 | 3.460 | 3.490 | 3.350 | 3.400 | 28,598 | -0.01(-0.29%) |
Aug 28, 2007 | 3.500 | 3.510 | 3.380 | 3.410 | 39,079 | -0.10(-2.85%) |
Aug 27, 2007 | 3.610 | 3.610 | 3.490 | 3.510 | 19,377 | -0.06(-1.68%) |
Aug 24, 2007 | 3.570 | 3.600 | 3.500 | 3.570 | 17,895 | +0.02(+0.56%) |
Aug 23, 2007 | 3.750 | 3.850 | 3.510 | 3.550 | 70,066 | -0.23(-6.08%) |
Aug 22, 2007 | 3.650 | 3.830 | 3.550 | 3.780 | 53,617 | +0.11(+3.00%) |
Aug 21, 2007 | 3.600 | 3.840 | 3.600 | 3.670 | 26,411 | +0.03(+0.82%) |
Aug 20, 2007 | 3.910 | 3.910 | 3.539 | 3.640 | 43,550 | -0.14(-3.70%) |
Aug 17, 2007 | 3.610 | 3.890 | 3.510 | 3.780 | 52,946 | +0.21(+5.88%) |
Aug 16, 2007 | 3.690 | 3.700 | 3.510 | 3.570 | 87,964 | -0.20(-5.31%) |
Aug 15, 2007 | 3.910 | 4.000 | 3.700 | 3.770 | 81,294 | -0.17(-4.31%) |
Aug 14, 2007 | 4.240 | 4.250 | 3.940 | 3.940 | 57,569 | -0.28(-6.59%) |
Aug 13, 2007 | 4.100 | 4.240 | 4.050 | 4.218 | 54,793 | +0.19(+4.64%) |
Aug 10, 2007 | 4.100 | 4.170 | 3.920 | 4.031 | 57,546 | -0.12(-2.87%) |
Aug 09, 2007 | 4.250 | 4.400 | 4.030 | 4.150 | 68,528 | +0.07(+1.64%) |
Aug 08, 2007 | 4.010 | 4.370 | 3.990 | 4.083 | 99,558 | -0.03(-0.66%) |
Aug 07, 2007 | 4.370 | 4.370 | 4.080 | 4.110 | 33,717 | -0.09(-2.24%) |
Aug 06, 2007 | 4.310 | 4.310 | 3.850 | 4.204 | 121,463 | +0.00(+0.10%) |
Aug 03, 2007 | 4.210 | 4.570 | 4.150 | 4.200 | 121,964 | -0.16(-3.67%) |
Aug 02, 2007 | 4.650 | 4.860 | 4.310 | 4.360 | 189,659 | -0.33(-7.04%) |