Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.044 | 4.180 | 4.023 | 4.044 | 44,244 | +0.00(+0.00%) |
Oct 30, 2007 | 3.966 | 4.080 | 3.966 | 4.044 | 16,486 | -0.04(-1.04%) |
Oct 29, 2007 | 4.123 | 4.130 | 4.052 | 4.087 | 3,671 | +0.01(+0.17%) |
Oct 26, 2007 | 4.087 | 4.094 | 4.040 | 4.080 | 9,864 | +0.02(+0.53%) |
Oct 25, 2007 | 4.116 | 4.123 | 4.023 | 4.059 | 26,294 | +0.04(+1.06%) |
Oct 24, 2007 | 3.945 | 4.116 | 3.945 | 4.016 | 40,290 | +0.00(+0.00%) |
Oct 23, 2007 | 4.094 | 4.180 | 4.016 | 4.016 | 99,425 | +0.04(+0.89%) |
Oct 22, 2007 | 3.874 | 4.044 | 3.803 | 3.981 | 108,890 | +0.11(+2.75%) |
Oct 19, 2007 | 3.867 | 3.902 | 3.867 | 3.874 | 45,435 | +0.00(+0.00%) |
Oct 18, 2007 | 3.902 | 3.909 | 3.760 | 3.874 | 60,399 | +0.00(+0.00%) |
Oct 17, 2007 | 3.817 | 3.917 | 3.810 | 3.874 | 71,714 | +0.04(+1.11%) |
Oct 16, 2007 | 4.002 | 4.002 | 3.618 | 3.831 | 119,419 | -0.06(-1.64%) |
Oct 15, 2007 | 3.981 | 4.009 | 3.838 | 3.895 | 42,657 | -0.06(-1.61%) |
Oct 12, 2007 | 4.052 | 4.087 | 3.838 | 3.959 | 23,379 | -0.01(-0.18%) |
Oct 11, 2007 | 4.514 | 4.514 | 3.803 | 3.966 | 157,003 | -0.55(-12.13%) |
Oct 10, 2007 | 4.507 | 4.542 | 4.478 | 4.514 | 13,306 | -0.02(-0.47%) |
Oct 09, 2007 | 4.549 | 4.578 | 4.521 | 4.535 | 28,449 | -0.01(-0.16%) |
Oct 08, 2007 | 4.656 | 4.656 | 4.514 | 4.542 | 23,605 | -0.01(-0.16%) |
Oct 05, 2007 | 4.542 | 4.549 | 4.492 | 4.549 | 16,799 | +0.01(+0.32%) |
Oct 04, 2007 | 4.563 | 4.570 | 4.450 | 4.535 | 8,673 | -0.01(-0.31%) |
Oct 03, 2007 | 4.976 | 4.983 | 4.528 | 4.549 | 52,446 | -0.04(-0.78%) |
Oct 02, 2007 | 4.371 | 4.841 | 4.371 | 4.585 | 121,805 | +0.29(+6.82%) |
Oct 01, 2007 | 4.265 | 4.499 | 4.229 | 4.292 | 18,509 | +0.06(+1.48%) |
Sep 28, 2007 | 4.030 | 4.265 | 4.016 | 4.229 | 16,327 | +0.08(+1.84%) |
Sep 27, 2007 | 4.229 | 4.229 | 4.044 | 4.153 | 35,060 | -0.11(-2.62%) |
Sep 26, 2007 | 4.300 | 4.427 | 4.215 | 4.265 | 17,782 | +0.00(+0.00%) |
Sep 25, 2007 | 4.258 | 4.265 | 4.165 | 4.265 | 14,117 | +0.28(+6.95%) |
Sep 24, 2007 | 3.881 | 4.279 | 3.874 | 3.988 | 24,887 | +0.11(+2.94%) |
Sep 21, 2007 | 3.981 | 3.995 | 3.838 | 3.874 | 16,083 | -0.06(-1.62%) |
Sep 20, 2007 | 3.909 | 3.995 | 3.881 | 3.938 | 10,994 | +0.06(+1.65%) |
Sep 19, 2007 | 3.867 | 3.995 | 3.803 | 3.874 | 31,372 | +0.07(+1.87%) |
Sep 18, 2007 | 3.874 | 3.909 | 3.803 | 3.803 | 38,356 | +0.00(+0.00%) |
Sep 17, 2007 | 3.767 | 3.874 | 3.732 | 3.803 | 60,200 | +0.00(+0.02%) |
Sep 14, 2007 | 3.945 | 3.945 | 3.554 | 3.802 | 127,486 | -0.11(-2.75%) |
Sep 13, 2007 | 4.052 | 4.052 | 3.909 | 3.909 | 22,125 | -0.14(-3.51%) |
Sep 12, 2007 | 4.172 | 4.172 | 4.030 | 4.052 | 20,134 | -0.08(-1.89%) |
Sep 11, 2007 | 4.265 | 4.279 | 4.073 | 4.130 | 28,998 | -0.11(-2.52%) |
Sep 10, 2007 | 4.542 | 4.542 | 4.187 | 4.236 | 36,994 | -0.23(-5.24%) |
Sep 07, 2007 | 4.492 | 4.492 | 4.251 | 4.471 | 13,750 | -0.14(-3.05%) |
Sep 06, 2007 | 4.556 | 4.613 | 4.450 | 4.612 | 7,104 | -0.01(-0.18%) |
Sep 05, 2007 | 4.620 | 4.684 | 4.579 | 4.620 | 8,891 | +0.06(+1.25%) |
Sep 04, 2007 | 4.784 | 4.805 | 4.507 | 4.563 | 24,607 | -0.27(-5.59%) |
Aug 31, 2007 | 4.969 | 4.969 | 4.833 | 4.833 | 6,558 | +0.04(+0.82%) |
Aug 30, 2007 | 4.897 | 4.912 | 4.762 | 4.794 | 14,828 | -0.15(-3.09%) |
Aug 29, 2007 | 5.004 | 5.004 | 4.938 | 4.947 | 3,165 | +0.01(+0.29%) |
Aug 28, 2007 | 4.983 | 4.983 | 4.910 | 4.933 | 7,432 | -0.04(-0.72%) |
Aug 27, 2007 | 5.132 | 5.132 | 4.919 | 4.969 | 21,522 | -0.29(-5.54%) |
Aug 24, 2007 | 5.253 | 5.260 | 5.246 | 5.260 | 2,476 | +0.00(+0.00%) |
Aug 23, 2007 | 5.125 | 5.260 | 5.125 | 5.260 | 6,481 | +0.01(+0.27%) |
Aug 22, 2007 | 5.217 | 5.246 | 5.196 | 5.246 | 4,905 | +0.06(+1.23%) |
Aug 21, 2007 | 5.189 | 5.260 | 5.127 | 5.182 | 9,783 | +0.04(+0.77%) |
Aug 20, 2007 | 4.976 | 5.153 | 4.976 | 5.142 | 6,056 | +0.19(+3.79%) |
Aug 17, 2007 | 5.082 | 5.189 | 4.762 | 4.954 | 40,259 | -0.23(-4.39%) |
Aug 16, 2007 | 5.487 | 5.487 | 4.905 | 5.182 | 38,597 | -0.42(-7.49%) |
Aug 15, 2007 | 5.473 | 5.644 | 5.409 | 5.601 | 8,075 | -0.06(-1.07%) |
Aug 14, 2007 | 5.567 | 5.701 | 5.528 | 5.662 | 6,447 | -0.02(-0.31%) |
Aug 13, 2007 | 5.615 | 5.686 | 5.473 | 5.679 | 7,730 | +0.09(+1.52%) |
Aug 10, 2007 | 5.509 | 5.679 | 5.473 | 5.594 | 20,385 | -0.06(-1.07%) |
Aug 09, 2007 | 5.527 | 5.694 | 5.527 | 5.654 | 9,773 | -0.01(-0.24%) |
Aug 08, 2007 | 5.686 | 5.694 | 5.615 | 5.668 | 6,612 | -0.01(-0.20%) |
Aug 07, 2007 | 5.367 | 5.694 | 5.367 | 5.679 | 14,192 | +0.28(+5.27%) |
Aug 06, 2007 | 5.601 | 5.601 | 5.331 | 5.395 | 14,634 | -0.29(-5.12%) |
Aug 03, 2007 | 5.686 | 5.715 | 5.679 | 5.686 | 6,724 | +0.00(+0.00%) |
Aug 02, 2007 | 5.580 | 5.793 | 5.567 | 5.686 | 12,295 | +0.17(+3.09%) |