Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.260 | 4.360 | 4.231 | 4.296 | 1,750,917 | +0.03(+0.73%) |
Oct 30, 2007 | 4.239 | 4.296 | 4.224 | 4.265 | 1,356,969 | -0.01(-0.24%) |
Oct 29, 2007 | 4.329 | 4.358 | 4.234 | 4.275 | 1,333,116 | -0.05(-1.08%) |
Oct 26, 2007 | 4.249 | 4.327 | 4.172 | 4.322 | 1,891,029 | +0.11(+2.57%) |
Oct 25, 2007 | 4.267 | 4.293 | 4.175 | 4.213 | 1,811,622 | -0.05(-1.15%) |
Oct 24, 2007 | 4.293 | 4.301 | 4.154 | 4.262 | 1,335,053 | -0.07(-1.55%) |
Oct 23, 2007 | 4.391 | 4.391 | 4.234 | 4.329 | 1,312,431 | -0.01(-0.24%) |
Oct 22, 2007 | 4.169 | 4.355 | 4.079 | 4.340 | 1,827,507 | +0.10(+2.44%) |
Oct 19, 2007 | 4.407 | 4.407 | 4.224 | 4.237 | 2,629,771 | -0.18(-3.98%) |
Oct 18, 2007 | 4.433 | 4.474 | 4.366 | 4.412 | 1,831,187 | -0.04(-0.98%) |
Oct 17, 2007 | 4.518 | 4.518 | 4.360 | 4.456 | 1,387,108 | -0.02(-0.40%) |
Oct 16, 2007 | 4.471 | 4.492 | 4.435 | 4.474 | 1,401,072 | -0.02(-0.40%) |
Oct 15, 2007 | 4.508 | 4.508 | 4.435 | 4.492 | 1,621,167 | -0.02(-0.40%) |
Oct 12, 2007 | 4.459 | 4.513 | 4.459 | 4.510 | 1,046,180 | +0.04(+0.81%) |
Oct 11, 2007 | 4.489 | 4.515 | 4.451 | 4.474 | 1,396,455 | -0.01(-0.23%) |
Oct 10, 2007 | 4.466 | 4.484 | 4.422 | 4.484 | 1,533,131 | +0.00(+0.00%) |
Oct 09, 2007 | 4.402 | 4.484 | 4.358 | 4.484 | 1,448,329 | +0.06(+1.40%) |
Oct 08, 2007 | 4.482 | 4.500 | 4.376 | 4.422 | 1,036,616 | -0.06(-1.32%) |
Oct 05, 2007 | 4.389 | 4.482 | 4.381 | 4.482 | 1,845,000 | +0.10(+2.30%) |
Oct 04, 2007 | 4.324 | 4.381 | 4.273 | 4.381 | 1,670,411 | +0.09(+1.98%) |
Oct 03, 2007 | 4.311 | 4.324 | 4.260 | 4.296 | 1,791,806 | -0.03(-0.72%) |
Oct 02, 2007 | 4.262 | 4.335 | 4.249 | 4.327 | 982,233 | +0.08(+1.82%) |
Oct 01, 2007 | 4.195 | 4.265 | 4.185 | 4.249 | 1,299,157 | +0.05(+1.17%) |
Sep 28, 2007 | 4.270 | 4.288 | 4.195 | 4.200 | 1,473,812 | -0.08(-1.87%) |
Sep 27, 2007 | 4.270 | 4.309 | 4.234 | 4.280 | 1,437,952 | +0.04(+0.97%) |
Sep 26, 2007 | 4.221 | 4.291 | 4.180 | 4.239 | 1,220,568 | +0.07(+1.61%) |
Sep 25, 2007 | 4.155 | 4.185 | 4.100 | 4.172 | 1,321,220 | -0.01(-0.25%) |
Sep 24, 2007 | 4.221 | 4.273 | 4.175 | 4.182 | 2,447,439 | -0.04(-0.92%) |
Sep 21, 2007 | 4.200 | 4.234 | 4.146 | 4.221 | 1,871,154 | +0.03(+0.80%) |
Sep 20, 2007 | 4.231 | 4.231 | 4.089 | 4.187 | 1,649,312 | -0.05(-1.10%) |
Sep 19, 2007 | 4.180 | 4.260 | 4.180 | 4.234 | 1,953,287 | +0.04(+1.05%) |
Sep 18, 2007 | 4.022 | 4.190 | 3.927 | 4.190 | 2,853,554 | +0.18(+4.51%) |
Sep 17, 2007 | 3.953 | 4.035 | 3.927 | 4.009 | 2,688,714 | +0.04(+0.98%) |
Sep 14, 2007 | 3.950 | 3.986 | 3.940 | 3.971 | 1,657,036 | -0.01(-0.26%) |
Sep 13, 2007 | 3.965 | 4.030 | 3.909 | 3.981 | 2,013,667 | +0.01(+0.13%) |
Sep 12, 2007 | 4.043 | 4.056 | 3.945 | 3.976 | 2,108,486 | -0.20(-4.70%) |
Sep 11, 2007 | 4.172 | 4.221 | 4.125 | 4.172 | 2,164,380 | +0.01(+0.31%) |
Sep 10, 2007 | 4.182 | 4.242 | 4.053 | 4.159 | 2,001,202 | +0.01(+0.25%) |
Sep 07, 2007 | 4.182 | 4.200 | 4.102 | 4.149 | 1,761,255 | -0.07(-1.71%) |
Sep 06, 2007 | 4.216 | 4.265 | 4.151 | 4.221 | 1,307,446 | +0.01(+0.31%) |
Sep 05, 2007 | 4.229 | 4.260 | 4.185 | 4.208 | 1,245,250 | -0.05(-1.15%) |
Sep 04, 2007 | 4.229 | 4.298 | 4.198 | 4.257 | 2,295,048 | +0.02(+0.43%) |
Aug 31, 2007 | 4.187 | 4.257 | 4.100 | 4.239 | 2,381,349 | +0.10(+2.50%) |
Aug 30, 2007 | 4.100 | 4.177 | 4.063 | 4.136 | 964,632 | +0.01(+0.13%) |
Aug 29, 2007 | 4.058 | 4.138 | 4.014 | 4.131 | 2,012,935 | +0.09(+2.24%) |
Aug 28, 2007 | 4.149 | 4.164 | 4.030 | 4.040 | 1,906,581 | -0.14(-3.45%) |
Aug 27, 2007 | 4.195 | 4.224 | 4.169 | 4.185 | 1,232,890 | -0.03(-0.61%) |
Aug 24, 2007 | 4.208 | 4.255 | 4.172 | 4.211 | 2,264,084 | +0.00(+0.00%) |
Aug 23, 2007 | 4.187 | 4.257 | 4.151 | 4.211 | 6,023,788 | -0.15(-3.38%) |
Aug 22, 2007 | 4.071 | 4.394 | 4.071 | 4.358 | 2,366,785 | +0.08(+1.93%) |
Aug 21, 2007 | 4.190 | 4.286 | 4.136 | 4.275 | 2,578,955 | +0.06(+1.53%) |
Aug 20, 2007 | 4.278 | 4.322 | 4.125 | 4.211 | 2,185,103 | -0.06(-1.33%) |
Aug 17, 2007 | 4.221 | 4.301 | 3.963 | 4.267 | 3,635,164 | +0.26(+6.44%) |
Aug 16, 2007 | 3.785 | 4.118 | 3.671 | 4.009 | 8,323,481 | +0.16(+4.09%) |
Aug 15, 2007 | 3.991 | 4.084 | 3.834 | 3.852 | 3,846,985 | -0.17(-4.24%) |
Aug 14, 2007 | 4.234 | 4.291 | 3.991 | 4.022 | 3,672,806 | -0.22(-5.17%) |
Aug 13, 2007 | 4.342 | 4.435 | 4.231 | 4.242 | 3,378,937 | -0.08(-1.91%) |
Aug 10, 2007 | 4.422 | 4.617 | 4.195 | 4.324 | 6,279,593 | -0.20(-4.45%) |
Aug 09, 2007 | 4.440 | 4.611 | 4.340 | 4.526 | 6,258,362 | +0.06(+1.33%) |
Aug 08, 2007 | 4.221 | 4.650 | 4.206 | 4.466 | 6,817,565 | +0.27(+6.46%) |
Aug 07, 2007 | 3.976 | 4.224 | 3.924 | 4.195 | 3,681,650 | +0.20(+5.11%) |
Aug 06, 2007 | 3.849 | 4.002 | 3.783 | 3.991 | 4,357,076 | +0.12(+3.20%) |
Aug 03, 2007 | 3.870 | 3.989 | 3.854 | 3.867 | 2,731,593 | -0.11(-2.85%) |
Aug 02, 2007 | 3.909 | 4.009 | 3.896 | 3.981 | 2,966,977 | +0.09(+2.19%) |