Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.962 | 4.095 | 3.866 | 4.063 | 18,052 | +0.11(+2.69%) |
Oct 30, 2007 | 4.068 | 4.073 | 3.903 | 3.956 | 48,413 | -0.14(-3.50%) |
Oct 29, 2007 | 4.164 | 4.169 | 4.079 | 4.100 | 55,574 | -0.03(-0.64%) |
Oct 26, 2007 | 4.222 | 4.318 | 4.111 | 4.127 | 14,197 | -0.06(-1.52%) |
Oct 25, 2007 | 4.111 | 4.201 | 4.111 | 4.190 | 19,549 | +0.05(+1.16%) |
Oct 24, 2007 | 4.174 | 4.201 | 4.127 | 4.143 | 8,057 | -0.06(-1.39%) |
Oct 23, 2007 | 4.265 | 4.275 | 4.174 | 4.201 | 47,875 | -0.05(-1.13%) |
Oct 22, 2007 | 4.105 | 4.361 | 4.068 | 4.249 | 53,782 | +0.07(+1.65%) |
Oct 19, 2007 | 4.313 | 4.313 | 4.132 | 4.180 | 34,048 | -0.13(-2.96%) |
Oct 18, 2007 | 4.275 | 4.313 | 4.238 | 4.307 | 16,871 | +0.05(+1.25%) |
Oct 17, 2007 | 4.313 | 4.317 | 4.201 | 4.254 | 26,830 | +0.00(+0.00%) |
Oct 16, 2007 | 4.201 | 4.281 | 4.047 | 4.254 | 67,825 | +0.03(+0.76%) |
Oct 15, 2007 | 4.307 | 4.307 | 4.222 | 4.222 | 22,605 | -0.03(-0.75%) |
Oct 12, 2007 | 4.095 | 4.302 | 4.095 | 4.254 | 129,256 | +0.13(+3.09%) |
Oct 11, 2007 | 4.206 | 4.212 | 4.111 | 4.127 | 71,712 | -0.07(-1.77%) |
Oct 10, 2007 | 4.164 | 4.238 | 3.940 | 4.201 | 48,317 | +0.04(+1.02%) |
Oct 09, 2007 | 4.121 | 4.169 | 4.041 | 4.158 | 25,147 | +0.02(+0.39%) |
Oct 08, 2007 | 4.041 | 4.143 | 3.988 | 4.143 | 48,447 | +0.09(+2.23%) |
Oct 05, 2007 | 3.988 | 4.121 | 3.786 | 4.052 | 106,962 | +0.06(+1.46%) |
Oct 04, 2007 | 4.143 | 4.143 | 3.935 | 3.994 | 86,508 | -0.13(-3.10%) |
Oct 03, 2007 | 4.265 | 4.446 | 4.111 | 4.121 | 94,194 | -0.19(-4.32%) |
Oct 02, 2007 | 3.834 | 4.307 | 3.754 | 4.307 | 226,784 | +0.57(+15.38%) |
Oct 01, 2007 | 3.462 | 3.855 | 3.457 | 3.733 | 124,801 | +0.25(+7.18%) |
Sep 28, 2007 | 3.669 | 3.696 | 3.483 | 3.483 | 34,825 | -0.16(-4.38%) |
Sep 27, 2007 | 3.584 | 3.722 | 3.547 | 3.643 | 32,690 | +0.07(+2.09%) |
Sep 26, 2007 | 3.589 | 3.600 | 3.568 | 3.568 | 70,964 | -0.02(-0.45%) |
Sep 25, 2007 | 3.584 | 3.632 | 3.457 | 3.584 | 36,793 | +0.03(+0.90%) |
Sep 24, 2007 | 3.499 | 3.563 | 3.441 | 3.552 | 130,226 | +0.01(+0.15%) |
Sep 21, 2007 | 3.579 | 3.675 | 3.542 | 3.547 | 49,400 | -0.02(-0.59%) |
Sep 20, 2007 | 3.547 | 3.648 | 3.499 | 3.568 | 49,705 | +0.02(+0.60%) |
Sep 19, 2007 | 3.616 | 3.616 | 3.499 | 3.547 | 57,261 | -0.11(-2.91%) |
Sep 18, 2007 | 3.499 | 3.713 | 3.499 | 3.653 | 42,446 | +0.15(+4.41%) |
Sep 17, 2007 | 3.643 | 3.690 | 3.472 | 3.499 | 65,554 | -0.20(-5.32%) |
Sep 14, 2007 | 3.749 | 3.749 | 3.643 | 3.696 | 39,469 | -0.09(-2.25%) |
Sep 13, 2007 | 3.829 | 3.845 | 3.776 | 3.781 | 17,795 | -0.05(-1.39%) |
Sep 12, 2007 | 3.845 | 3.855 | 3.813 | 3.834 | 29,757 | +0.00(+0.00%) |
Sep 11, 2007 | 3.728 | 3.845 | 3.717 | 3.834 | 42,283 | +0.12(+3.15%) |
Sep 10, 2007 | 3.839 | 3.909 | 3.621 | 3.717 | 125,839 | -0.13(-3.45%) |
Sep 07, 2007 | 3.914 | 4.015 | 3.776 | 3.850 | 47,949 | -0.15(-3.85%) |
Sep 06, 2007 | 4.063 | 4.089 | 3.909 | 4.004 | 41,893 | -0.04(-0.92%) |
Sep 05, 2007 | 3.919 | 4.041 | 3.807 | 4.041 | 51,153 | +0.12(+2.98%) |
Sep 04, 2007 | 3.861 | 4.047 | 3.675 | 3.924 | 147,126 | +0.07(+1.93%) |
Aug 31, 2007 | 3.675 | 3.893 | 3.675 | 3.850 | 65,039 | +0.21(+5.69%) |
Aug 30, 2007 | 3.664 | 3.669 | 3.579 | 3.643 | 77,768 | -0.03(-0.87%) |
Aug 29, 2007 | 3.722 | 3.845 | 3.536 | 3.675 | 140,279 | -0.05(-1.29%) |
Aug 28, 2007 | 3.988 | 4.010 | 3.712 | 3.722 | 116,032 | -0.31(-7.77%) |
Aug 27, 2007 | 4.265 | 4.265 | 3.887 | 4.036 | 124,128 | -0.23(-5.36%) |
Aug 24, 2007 | 4.270 | 4.270 | 4.190 | 4.265 | 47,956 | +0.02(+0.38%) |
Aug 23, 2007 | 4.270 | 4.307 | 4.244 | 4.249 | 49,884 | -0.02(-0.50%) |
Aug 22, 2007 | 4.190 | 4.302 | 4.185 | 4.270 | 53,709 | +0.08(+1.90%) |
Aug 21, 2007 | 4.190 | 4.733 | 4.148 | 4.190 | 56,219 | -0.01(-0.25%) |
Aug 20, 2007 | 4.095 | 4.201 | 3.962 | 4.201 | 103,493 | +0.22(+5.62%) |
Aug 17, 2007 | 3.738 | 3.988 | 3.738 | 3.978 | 92,791 | +0.25(+6.70%) |
Aug 16, 2007 | 3.935 | 3.935 | 3.579 | 3.728 | 104,286 | -0.19(-4.76%) |
Aug 15, 2007 | 4.254 | 4.254 | 3.914 | 3.914 | 82,531 | -0.34(-7.88%) |
Aug 14, 2007 | 4.307 | 4.307 | 4.190 | 4.249 | 67,395 | -0.02(-0.50%) |
Aug 13, 2007 | 4.233 | 4.563 | 3.882 | 4.270 | 225,451 | +0.04(+0.88%) |
Aug 10, 2007 | 3.802 | 4.307 | 3.669 | 4.233 | 115,291 | +0.51(+13.55%) |
Aug 09, 2007 | 3.781 | 3.924 | 3.568 | 3.728 | 223,591 | +0.00(+0.00%) |
Aug 08, 2007 | 4.148 | 4.307 | 3.722 | 3.728 | 67,508 | -0.32(-7.88%) |
Aug 07, 2007 | 3.749 | 4.137 | 3.749 | 4.047 | 75,475 | +0.30(+7.94%) |
Aug 06, 2007 | 4.275 | 4.281 | 3.574 | 3.749 | 284,848 | -0.61(-13.92%) |
Aug 03, 2007 | 4.350 | 4.738 | 4.323 | 4.355 | 55,909 | -0.10(-2.27%) |
Aug 02, 2007 | 4.478 | 4.781 | 4.408 | 4.456 | 84,761 | -0.02(-0.36%) |