Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.667 | 4.667 | 4.532 | 4.578 | 6,661,242 | -0.02(-0.41%) |
Oct 30, 2007 | 4.722 | 4.745 | 4.586 | 4.597 | 2,793,739 | -0.12(-2.59%) |
Oct 29, 2007 | 4.731 | 4.961 | 4.700 | 4.719 | 4,110,006 | +0.02(+0.40%) |
Oct 26, 2007 | 4.606 | 4.741 | 4.601 | 4.700 | 3,419,335 | +0.15(+3.23%) |
Oct 25, 2007 | 4.599 | 4.710 | 4.483 | 4.553 | 4,979,849 | +0.17(+3.82%) |
Oct 24, 2007 | 4.303 | 4.416 | 4.258 | 4.385 | 2,829,586 | +0.10(+2.24%) |
Oct 23, 2007 | 4.238 | 4.315 | 4.181 | 4.289 | 1,771,350 | +0.10(+2.41%) |
Oct 22, 2007 | 4.139 | 4.213 | 4.108 | 4.188 | 1,634,625 | +0.03(+0.80%) |
Oct 19, 2007 | 4.251 | 4.261 | 4.135 | 4.155 | 2,491,819 | -0.08(-1.99%) |
Oct 18, 2007 | 4.198 | 4.258 | 4.132 | 4.239 | 2,454,818 | +0.04(+0.90%) |
Oct 17, 2007 | 4.281 | 4.333 | 4.175 | 4.201 | 2,844,820 | +0.09(+2.28%) |
Oct 16, 2007 | 4.154 | 4.154 | 4.043 | 4.107 | 1,880,564 | -0.05(-1.28%) |
Oct 15, 2007 | 4.186 | 4.229 | 4.148 | 4.161 | 5,036,094 | -0.00(-0.03%) |
Oct 12, 2007 | 4.035 | 4.174 | 4.010 | 4.162 | 2,293,057 | +0.14(+3.48%) |
Oct 11, 2007 | 4.179 | 4.186 | 3.989 | 4.022 | 2,978,041 | -0.13(-3.20%) |
Oct 10, 2007 | 4.169 | 4.185 | 4.113 | 4.155 | 3,223,395 | -0.04(-0.91%) |
Oct 09, 2007 | 4.125 | 4.194 | 4.018 | 4.193 | 3,035,655 | +0.13(+3.31%) |
Oct 08, 2007 | 4.088 | 4.123 | 4.039 | 4.059 | 1,659,571 | -0.05(-1.21%) |
Oct 05, 2007 | 4.245 | 4.256 | 4.087 | 4.109 | 2,693,888 | -0.08(-1.93%) |
Oct 04, 2007 | 4.214 | 4.271 | 4.180 | 4.189 | 2,041,116 | -0.02(-0.51%) |
Oct 03, 2007 | 4.099 | 4.237 | 3.984 | 4.211 | 2,340,403 | +0.07(+1.60%) |
Oct 02, 2007 | 4.096 | 4.210 | 4.048 | 4.144 | 2,519,866 | +0.06(+1.39%) |
Oct 01, 2007 | 4.096 | 4.142 | 3.992 | 4.087 | 3,071,667 | -0.05(-1.09%) |
Sep 28, 2007 | 4.128 | 4.155 | 4.081 | 4.132 | 2,356,804 | -0.01(-0.17%) |
Sep 27, 2007 | 4.186 | 4.189 | 4.113 | 4.139 | 2,173,786 | -0.00(-0.11%) |
Sep 26, 2007 | 4.207 | 4.207 | 4.116 | 4.144 | 2,768,808 | -0.02(-0.51%) |
Sep 25, 2007 | 4.118 | 4.187 | 4.060 | 4.166 | 3,316,183 | +0.03(+0.83%) |
Sep 24, 2007 | 4.060 | 4.158 | 4.034 | 4.131 | 4,058,857 | +0.04(+1.05%) |
Sep 21, 2007 | 4.062 | 4.107 | 4.027 | 4.088 | 5,089,829 | +0.06(+1.53%) |
Sep 20, 2007 | 3.877 | 4.053 | 3.806 | 4.027 | 17,796,454 | +0.14(+3.70%) |
Sep 19, 2007 | 4.031 | 4.088 | 3.844 | 3.883 | 3,650,011 | -0.13(-3.31%) |
Sep 18, 2007 | 3.707 | 4.020 | 3.707 | 4.016 | 4,749,569 | +0.34(+9.13%) |
Sep 17, 2007 | 3.599 | 3.735 | 3.590 | 3.680 | 2,991,671 | +0.08(+2.14%) |
Sep 14, 2007 | 3.529 | 3.639 | 3.527 | 3.603 | 1,274,624 | +0.04(+1.07%) |
Sep 13, 2007 | 3.497 | 3.635 | 3.457 | 3.565 | 2,202,814 | +0.08(+2.35%) |
Sep 12, 2007 | 3.490 | 3.502 | 3.427 | 3.483 | 1,851,540 | -0.02(-0.47%) |
Sep 11, 2007 | 3.490 | 3.551 | 3.443 | 3.500 | 1,538,800 | +0.02(+0.61%) |
Sep 10, 2007 | 3.502 | 3.647 | 3.472 | 3.478 | 2,935,817 | +0.07(+2.13%) |
Sep 07, 2007 | 3.493 | 3.514 | 3.369 | 3.406 | 1,624,322 | -0.12(-3.37%) |
Sep 06, 2007 | 3.530 | 3.602 | 3.469 | 3.525 | 1,374,592 | -0.01(-0.24%) |
Sep 05, 2007 | 3.567 | 3.571 | 3.460 | 3.533 | 2,391,834 | -0.05(-1.49%) |
Sep 04, 2007 | 3.669 | 3.687 | 3.582 | 3.586 | 2,468,734 | -0.09(-2.49%) |
Aug 31, 2007 | 3.703 | 3.738 | 3.653 | 3.678 | 1,066,099 | +0.03(+0.78%) |
Aug 30, 2007 | 3.602 | 3.662 | 3.583 | 3.649 | 2,252,101 | +0.01(+0.23%) |
Aug 29, 2007 | 3.593 | 3.665 | 3.564 | 3.641 | 1,276,443 | +0.09(+2.40%) |
Aug 28, 2007 | 3.681 | 3.855 | 3.526 | 3.555 | 2,548,052 | -0.20(-5.40%) |
Aug 27, 2007 | 3.739 | 3.834 | 3.690 | 3.758 | 1,034,846 | +0.00(+0.00%) |
Aug 24, 2007 | 3.643 | 3.766 | 3.621 | 3.758 | 1,664,668 | +0.03(+0.89%) |
Aug 23, 2007 | 3.958 | 3.972 | 3.704 | 3.725 | 1,576,922 | -0.22(-5.62%) |
Aug 22, 2007 | 3.916 | 4.061 | 3.880 | 3.947 | 2,167,649 | +0.05(+1.25%) |
Aug 21, 2007 | 3.917 | 3.932 | 3.799 | 3.899 | 2,118,332 | -0.01(-0.36%) |
Aug 20, 2007 | 3.890 | 3.946 | 3.846 | 3.913 | 2,120,712 | +0.07(+1.76%) |
Aug 17, 2007 | 3.745 | 3.957 | 3.713 | 3.845 | 3,877,035 | +0.21(+5.75%) |
Aug 16, 2007 | 3.474 | 3.641 | 3.415 | 3.636 | 4,309,892 | +0.13(+3.80%) |
Aug 15, 2007 | 3.424 | 3.533 | 3.422 | 3.503 | 4,133,276 | +0.12(+3.47%) |
Aug 14, 2007 | 3.550 | 3.550 | 3.348 | 3.386 | 4,904,570 | -0.17(-4.77%) |
Aug 13, 2007 | 3.843 | 3.843 | 3.456 | 3.555 | 5,907,790 | -0.24(-6.38%) |
Aug 10, 2007 | 3.947 | 4.017 | 3.710 | 3.798 | 5,325,761 | -0.22(-5.52%) |
Aug 09, 2007 | 3.823 | 4.224 | 3.682 | 4.020 | 11,117,973 | +0.12(+3.17%) |
Aug 08, 2007 | 3.811 | 4.183 | 3.811 | 3.896 | 9,633,649 | +0.09(+2.50%) |
Aug 07, 2007 | 3.591 | 3.896 | 3.591 | 3.801 | 7,019,230 | +0.20(+5.47%) |
Aug 06, 2007 | 3.424 | 3.671 | 3.401 | 3.604 | 4,858,201 | +0.19(+5.56%) |
Aug 03, 2007 | 3.415 | 3.482 | 3.395 | 3.414 | 3,670,935 | -0.02(-0.62%) |
Aug 02, 2007 | 3.463 | 3.482 | 3.364 | 3.436 | 2,916,304 | -0.02(-0.62%) |