Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.669 | 4.810 | 4.669 | 4.721 | 5,442 | +0.06(+1.21%) |
Oct 30, 2007 | 4.810 | 4.810 | 4.649 | 4.665 | 11,238 | -0.05(-1.03%) |
Oct 29, 2007 | 4.835 | 4.851 | 4.649 | 4.713 | 8,626 | -0.02(-0.34%) |
Oct 26, 2007 | 4.588 | 4.831 | 4.575 | 4.729 | 22,509 | +0.08(+1.68%) |
Oct 25, 2007 | 4.653 | 4.653 | 4.652 | 4.652 | 742 | -0.09(-1.98%) |
Oct 24, 2007 | 4.948 | 5.049 | 4.580 | 4.746 | 2,721 | -0.20(-4.08%) |
Oct 23, 2007 | 4.535 | 5.004 | 4.535 | 4.948 | 6,612 | +0.38(+8.32%) |
Oct 22, 2007 | 4.685 | 5.025 | 4.568 | 4.568 | 19,790 | -0.21(-4.32%) |
Oct 19, 2007 | 4.673 | 4.774 | 4.673 | 4.774 | 4,205 | -0.02(-0.42%) |
Oct 18, 2007 | 4.673 | 4.794 | 4.673 | 4.794 | 1,855 | +0.04(+0.76%) |
Oct 17, 2007 | 4.851 | 4.911 | 4.738 | 4.758 | 8,126 | -0.09(-1.92%) |
Oct 16, 2007 | 4.851 | 4.851 | 4.851 | 4.851 | 0 | +0.00(+0.00%) |
Oct 15, 2007 | 4.855 | 4.855 | 4.851 | 4.851 | 2,595 | -0.22(-4.38%) |
Oct 12, 2007 | 5.073 | 5.073 | 5.073 | 5.073 | 0 | +0.00(+0.00%) |
Oct 11, 2007 | 5.073 | 5.073 | 5.073 | 5.073 | 0 | +0.00(+0.00%) |
Oct 10, 2007 | 5.073 | 5.469 | 4.754 | 5.073 | 15,894 | +0.02(+0.48%) |
Oct 09, 2007 | 4.729 | 5.049 | 4.729 | 5.049 | 3,710 | +0.32(+6.75%) |
Oct 08, 2007 | 4.649 | 4.729 | 4.649 | 4.729 | 40,034 | +0.00(+0.00%) |
Oct 05, 2007 | 4.649 | 4.729 | 4.649 | 4.729 | 4,205 | +0.04(+0.86%) |
Oct 04, 2007 | 4.753 | 4.847 | 4.689 | 4.689 | 4,447 | -0.04(-0.85%) |
Oct 03, 2007 | 4.740 | 4.770 | 4.689 | 4.729 | 27,071 | +0.00(+0.00%) |
Oct 02, 2007 | 4.851 | 4.851 | 4.729 | 4.729 | 30,898 | +0.00(+0.00%) |
Oct 01, 2007 | 4.883 | 4.883 | 4.729 | 4.729 | 3,215 | -0.05(-1.02%) |
Sep 28, 2007 | 4.851 | 4.915 | 4.729 | 4.778 | 7,644 | +0.07(+1.46%) |
Sep 27, 2007 | 4.709 | 4.709 | 4.709 | 4.709 | 0 | +0.00(+0.00%) |
Sep 26, 2007 | 4.766 | 4.798 | 4.709 | 4.709 | 13,878 | -0.14(-2.92%) |
Sep 25, 2007 | 4.919 | 4.928 | 4.782 | 4.851 | 14,120 | +0.00(+0.00%) |
Sep 24, 2007 | 5.037 | 5.037 | 4.851 | 4.851 | 2,721 | -0.16(-3.23%) |
Sep 21, 2007 | 5.037 | 5.037 | 5.012 | 5.012 | 742 | +0.30(+6.44%) |
Sep 20, 2007 | 4.709 | 4.956 | 4.709 | 4.709 | 25,740 | -0.05(-1.02%) |
Sep 19, 2007 | 4.693 | 4.851 | 4.649 | 4.758 | 10,414 | +0.15(+3.25%) |
Sep 18, 2007 | 4.871 | 4.871 | 4.576 | 4.608 | 50,399 | -0.18(-3.80%) |
Sep 17, 2007 | 4.810 | 4.891 | 4.790 | 4.790 | 3,092 | -0.18(-3.66%) |
Sep 14, 2007 | 5.251 | 5.251 | 4.952 | 4.972 | 16,423 | -0.18(-3.53%) |
Sep 13, 2007 | 5.255 | 5.255 | 5.154 | 5.154 | 12,492 | -0.11(-2.00%) |
Sep 12, 2007 | 5.259 | 5.271 | 5.259 | 5.259 | 7,174 | -0.20(-3.70%) |
Sep 11, 2007 | 5.461 | 5.542 | 5.461 | 5.461 | 4,205 | -0.04(-0.66%) |
Sep 10, 2007 | 5.534 | 5.534 | 5.457 | 5.498 | 11,206 | -0.18(-3.13%) |
Sep 07, 2007 | 5.595 | 5.677 | 5.578 | 5.675 | 146,666 | -0.15(-2.50%) |
Sep 06, 2007 | 5.821 | 5.821 | 5.821 | 5.821 | 0 | +0.00(+0.00%) |
Sep 05, 2007 | 5.578 | 5.861 | 5.578 | 5.821 | 17,967 | -0.16(-2.64%) |
Sep 04, 2007 | 5.777 | 6.080 | 5.777 | 5.979 | 989 | +0.32(+5.64%) |
Aug 31, 2007 | 5.659 | 5.659 | 5.659 | 5.659 | 0 | +0.00(+0.00%) |
Aug 30, 2007 | 6.027 | 6.027 | 5.558 | 5.659 | 5,937 | +0.12(+2.19%) |
Aug 29, 2007 | 5.639 | 5.667 | 5.526 | 5.538 | 94,126 | -0.13(-2.28%) |
Aug 28, 2007 | 5.801 | 5.801 | 5.562 | 5.667 | 22,017 | -0.19(-3.24%) |
Aug 27, 2007 | 5.833 | 6.104 | 5.833 | 5.857 | 14,170 | +0.16(+2.84%) |
Aug 24, 2007 | 5.942 | 5.942 | 5.696 | 5.696 | 3,710 | -0.31(-5.18%) |
Aug 23, 2007 | 5.603 | 6.104 | 5.574 | 6.007 | 28,958 | +0.55(+10.16%) |
Aug 22, 2007 | 5.316 | 5.558 | 5.162 | 5.453 | 15,651 | +0.14(+2.66%) |
Aug 21, 2007 | 5.267 | 5.426 | 5.255 | 5.312 | 35,375 | -0.04(-0.76%) |
Aug 20, 2007 | 5.340 | 5.457 | 5.275 | 5.352 | 37,152 | +0.01(+0.23%) |
Aug 17, 2007 | 6.063 | 6.063 | 5.316 | 5.340 | 30,309 | -0.61(-10.20%) |
Aug 16, 2007 | 6.266 | 6.266 | 5.942 | 5.946 | 14,509 | -0.30(-4.80%) |
Aug 15, 2007 | 6.229 | 6.346 | 6.229 | 6.246 | 7,960 | -0.25(-3.79%) |
Aug 14, 2007 | 6.650 | 6.650 | 6.290 | 6.492 | 4,433 | -0.18(-2.67%) |
Aug 13, 2007 | 6.837 | 6.953 | 6.520 | 6.670 | 7,448 | -0.34(-4.79%) |
Aug 10, 2007 | 6.811 | 7.005 | 6.734 | 7.005 | 8,905 | +0.45(+6.84%) |
Aug 09, 2007 | 6.350 | 6.993 | 6.350 | 6.557 | 9,398 | +0.30(+4.85%) |
Aug 08, 2007 | 6.807 | 6.819 | 6.253 | 6.253 | 6,679 | -0.55(-8.03%) |
Aug 07, 2007 | 6.629 | 6.832 | 6.559 | 6.799 | 12,057 | +0.17(+2.56%) |
Aug 06, 2007 | 6.359 | 7.038 | 6.359 | 6.629 | 50,184 | +0.40(+6.36%) |
Aug 03, 2007 | 6.233 | 6.570 | 6.217 | 6.233 | 7,297 | -0.31(-4.70%) |
Aug 02, 2007 | 6.670 | 6.670 | 6.468 | 6.540 | 6,926 | -0.17(-2.47%) |