Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.397 | 3.509 | 3.336 | 3.474 | 69,925 | +0.09(+2.71%) |
Oct 30, 2007 | 3.442 | 3.449 | 3.370 | 3.382 | 185,791 | -0.08(-2.41%) |
Oct 29, 2007 | 3.484 | 3.520 | 3.392 | 3.465 | 472,341 | -0.20(-5.57%) |
Oct 26, 2007 | 3.649 | 3.697 | 3.488 | 3.670 | 100,720 | +0.00(+0.11%) |
Oct 25, 2007 | 3.805 | 3.805 | 3.651 | 3.666 | 100,432 | -0.14(-3.62%) |
Oct 24, 2007 | 3.728 | 3.897 | 3.726 | 3.803 | 80,020 | +0.07(+1.84%) |
Oct 23, 2007 | 3.616 | 3.753 | 3.616 | 3.734 | 37,279 | +0.08(+2.17%) |
Oct 22, 2007 | 3.668 | 3.676 | 3.540 | 3.655 | 57,072 | -0.02(-0.45%) |
Oct 19, 2007 | 3.684 | 3.720 | 3.663 | 3.672 | 70,644 | -0.05(-1.40%) |
Oct 18, 2007 | 3.774 | 3.774 | 3.714 | 3.724 | 53,235 | -0.08(-2.03%) |
Oct 17, 2007 | 3.826 | 3.826 | 3.793 | 3.801 | 56,088 | +0.01(+0.33%) |
Oct 16, 2007 | 3.805 | 3.816 | 3.755 | 3.789 | 82,476 | -0.03(-0.66%) |
Oct 15, 2007 | 3.803 | 3.841 | 3.791 | 3.814 | 84,481 | +0.01(+0.38%) |
Oct 12, 2007 | 3.799 | 3.809 | 3.764 | 3.799 | 31,370 | -0.01(-0.16%) |
Oct 11, 2007 | 3.770 | 3.805 | 3.751 | 3.805 | 65,119 | +0.01(+0.38%) |
Oct 10, 2007 | 3.768 | 3.812 | 3.732 | 3.791 | 72,515 | +0.05(+1.23%) |
Oct 09, 2007 | 3.734 | 3.774 | 3.734 | 3.745 | 138,910 | -0.01(-0.17%) |
Oct 08, 2007 | 3.724 | 3.764 | 3.724 | 3.751 | 105,386 | +0.01(+0.33%) |
Oct 05, 2007 | 3.768 | 3.772 | 3.711 | 3.739 | 167,240 | -0.01(-0.33%) |
Oct 04, 2007 | 3.732 | 3.753 | 3.707 | 3.751 | 88,528 | +0.03(+0.84%) |
Oct 03, 2007 | 3.757 | 3.757 | 3.670 | 3.720 | 174,957 | -0.02(-0.61%) |
Oct 02, 2007 | 3.741 | 3.753 | 3.676 | 3.743 | 204,169 | -0.00(-0.11%) |
Oct 01, 2007 | 3.728 | 3.759 | 3.711 | 3.747 | 43,844 | -0.01(-0.17%) |
Sep 28, 2007 | 3.734 | 3.772 | 3.695 | 3.753 | 77,056 | +0.02(+0.56%) |
Sep 27, 2007 | 3.705 | 3.736 | 3.674 | 3.732 | 85,123 | +0.02(+0.56%) |
Sep 26, 2007 | 3.751 | 3.778 | 3.682 | 3.711 | 75,771 | -0.04(-1.00%) |
Sep 25, 2007 | 3.724 | 3.749 | 3.693 | 3.749 | 73,579 | -0.00(-0.06%) |
Sep 24, 2007 | 3.716 | 3.768 | 3.697 | 3.751 | 53,949 | +0.00(+0.06%) |
Sep 21, 2007 | 3.832 | 3.843 | 3.711 | 3.749 | 62,798 | -0.08(-2.12%) |
Sep 20, 2007 | 3.670 | 3.859 | 3.670 | 3.830 | 72,400 | -0.03(-0.70%) |
Sep 19, 2007 | 3.857 | 3.882 | 3.832 | 3.857 | 98,312 | +0.00(+0.05%) |
Sep 18, 2007 | 3.699 | 3.857 | 3.691 | 3.855 | 91,943 | +0.14(+3.88%) |
Sep 17, 2007 | 3.805 | 3.805 | 3.711 | 3.711 | 95,224 | -0.12(-3.10%) |
Sep 14, 2007 | 3.759 | 3.830 | 3.741 | 3.830 | 76,596 | +0.05(+1.21%) |
Sep 13, 2007 | 3.749 | 3.807 | 3.747 | 3.784 | 57,278 | +0.04(+1.11%) |
Sep 12, 2007 | 3.859 | 3.859 | 3.741 | 3.743 | 65,460 | -0.01(-0.17%) |
Sep 11, 2007 | 3.845 | 3.845 | 3.736 | 3.749 | 114,240 | +0.03(+0.90%) |
Sep 10, 2007 | 3.764 | 3.797 | 3.705 | 3.716 | 108,974 | -0.04(-1.11%) |
Sep 07, 2007 | 3.684 | 3.766 | 3.684 | 3.757 | 159,341 | +0.00(+0.11%) |
Sep 06, 2007 | 3.774 | 3.780 | 3.686 | 3.753 | 66,453 | -0.02(-0.50%) |
Sep 05, 2007 | 3.826 | 3.853 | 3.720 | 3.772 | 81,052 | -0.09(-2.37%) |
Sep 04, 2007 | 3.878 | 3.960 | 3.853 | 3.864 | 78,227 | -0.04(-0.96%) |
Aug 31, 2007 | 3.826 | 3.991 | 3.722 | 3.901 | 374,129 | +0.25(+6.85%) |
Aug 30, 2007 | 3.689 | 3.824 | 3.651 | 3.651 | 228,686 | -0.09(-2.29%) |
Aug 29, 2007 | 3.636 | 3.774 | 3.636 | 3.736 | 113,573 | +0.10(+2.63%) |
Aug 28, 2007 | 3.845 | 3.878 | 3.634 | 3.641 | 162,622 | -0.22(-5.62%) |
Aug 27, 2007 | 3.801 | 3.932 | 3.774 | 3.857 | 219,415 | +0.08(+2.04%) |
Aug 24, 2007 | 3.680 | 3.816 | 3.680 | 3.780 | 122,086 | +0.07(+1.97%) |
Aug 23, 2007 | 3.834 | 3.845 | 3.703 | 3.707 | 99,713 | -0.12(-3.05%) |
Aug 22, 2007 | 3.820 | 3.901 | 3.784 | 3.824 | 111,151 | +0.01(+0.38%) |
Aug 21, 2007 | 3.841 | 3.849 | 3.751 | 3.809 | 79,598 | +0.00(+0.05%) |
Aug 20, 2007 | 3.895 | 3.905 | 3.761 | 3.807 | 116,580 | -0.04(-1.08%) |
Aug 17, 2007 | 3.855 | 3.972 | 3.757 | 3.849 | 240,340 | +0.03(+0.76%) |
Aug 16, 2007 | 3.787 | 3.822 | 3.732 | 3.820 | 169,350 | +0.05(+1.27%) |
Aug 15, 2007 | 3.770 | 3.882 | 3.764 | 3.772 | 132,114 | -0.05(-1.42%) |
Aug 14, 2007 | 3.880 | 3.962 | 3.774 | 3.826 | 254,057 | -0.03(-0.65%) |
Aug 13, 2007 | 3.849 | 4.026 | 3.772 | 3.851 | 500,608 | -0.02(-0.43%) |
Aug 10, 2007 | 3.905 | 4.018 | 3.859 | 3.868 | 395,505 | -0.07(-1.85%) |
Aug 09, 2007 | 3.980 | 3.999 | 3.855 | 3.941 | 481,492 | -0.04(-1.00%) |
Aug 08, 2007 | 3.795 | 4.016 | 3.651 | 3.980 | 787,787 | +0.16(+4.15%) |
Aug 07, 2007 | 3.743 | 3.857 | 3.734 | 3.822 | 240,105 | +0.03(+0.88%) |
Aug 06, 2007 | 3.709 | 3.807 | 3.666 | 3.789 | 224,619 | +0.06(+1.62%) |
Aug 03, 2007 | 3.709 | 3.824 | 3.691 | 3.728 | 250,407 | -0.05(-1.43%) |
Aug 02, 2007 | 3.782 | 3.889 | 3.761 | 3.782 | 188,832 | -0.05(-1.26%) |