Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.244 | 4.378 | 4.236 | 4.330 | 5,510,182 | +0.12(+2.76%) |
Oct 30, 2007 | 4.175 | 4.231 | 4.146 | 4.213 | 2,414,474 | +0.03(+0.65%) |
Oct 29, 2007 | 4.127 | 4.188 | 4.103 | 4.186 | 1,953,727 | +0.07(+1.75%) |
Oct 26, 2007 | 4.034 | 4.115 | 4.027 | 4.114 | 2,778,326 | +0.10(+2.39%) |
Oct 25, 2007 | 3.965 | 4.030 | 3.951 | 4.018 | 2,861,379 | +0.08(+2.16%) |
Oct 24, 2007 | 3.937 | 3.959 | 3.883 | 3.933 | 1,576,032 | -0.01(-0.31%) |
Oct 23, 2007 | 3.980 | 3.980 | 3.935 | 3.945 | 3,465,492 | +0.02(+0.46%) |
Oct 22, 2007 | 3.833 | 3.936 | 3.833 | 3.927 | 1,629,424 | +0.05(+1.28%) |
Oct 19, 2007 | 3.943 | 3.943 | 3.873 | 3.878 | 1,107,375 | -0.06(-1.64%) |
Oct 18, 2007 | 3.935 | 3.959 | 3.930 | 3.942 | 2,135,653 | +0.00(+0.05%) |
Oct 17, 2007 | 3.889 | 3.944 | 3.889 | 3.940 | 1,500,889 | +0.08(+2.10%) |
Oct 16, 2007 | 3.899 | 3.904 | 3.858 | 3.860 | 1,017,401 | -0.03(-0.70%) |
Oct 15, 2007 | 3.939 | 3.950 | 3.865 | 3.887 | 1,368,399 | -0.05(-1.33%) |
Oct 12, 2007 | 3.927 | 3.963 | 3.891 | 3.939 | 2,170,258 | +0.03(+0.70%) |
Oct 11, 2007 | 3.897 | 3.947 | 3.883 | 3.912 | 1,724,342 | +0.03(+0.73%) |
Oct 10, 2007 | 3.872 | 3.885 | 3.840 | 3.884 | 933,359 | +0.02(+0.39%) |
Oct 09, 2007 | 3.863 | 3.894 | 3.802 | 3.869 | 1,757,958 | -0.02(-0.57%) |
Oct 08, 2007 | 3.891 | 3.904 | 3.866 | 3.891 | 931,382 | +0.02(+0.60%) |
Oct 05, 2007 | 3.834 | 3.883 | 3.819 | 3.868 | 1,449,475 | +0.09(+2.46%) |
Oct 04, 2007 | 3.749 | 3.782 | 3.732 | 3.775 | 1,201,304 | +0.04(+1.08%) |
Oct 03, 2007 | 3.720 | 3.757 | 3.710 | 3.734 | 1,188,451 | +0.02(+0.65%) |
Oct 02, 2007 | 3.733 | 3.743 | 3.672 | 3.710 | 1,563,179 | -0.03(-0.89%) |
Oct 01, 2007 | 3.713 | 3.774 | 3.713 | 3.743 | 1,133,082 | +0.03(+0.93%) |
Sep 28, 2007 | 3.718 | 3.741 | 3.703 | 3.709 | 1,222,068 | +0.02(+0.47%) |
Sep 27, 2007 | 3.730 | 3.730 | 3.659 | 3.692 | 1,378,287 | -0.03(-0.92%) |
Sep 26, 2007 | 3.694 | 3.726 | 3.668 | 3.726 | 1,747,082 | +0.03(+0.82%) |
Sep 25, 2007 | 3.719 | 3.734 | 3.684 | 3.696 | 997,626 | -0.03(-0.68%) |
Sep 24, 2007 | 3.690 | 3.737 | 3.663 | 3.721 | 1,970,535 | +0.05(+1.46%) |
Sep 21, 2007 | 3.639 | 3.687 | 3.622 | 3.667 | 6,155,822 | +0.05(+1.43%) |
Sep 20, 2007 | 3.644 | 3.646 | 3.606 | 3.616 | 4,996,044 | +0.04(+1.13%) |
Sep 19, 2007 | 3.617 | 3.629 | 3.552 | 3.575 | 4,072,571 | -0.03(-0.81%) |
Sep 18, 2007 | 3.537 | 3.608 | 3.513 | 3.605 | 1,918,132 | +0.09(+2.65%) |
Sep 17, 2007 | 3.544 | 3.565 | 3.489 | 3.512 | 1,037,175 | -0.02(-0.66%) |
Sep 14, 2007 | 3.509 | 3.561 | 3.501 | 3.535 | 1,289,301 | +0.02(+0.60%) |
Sep 13, 2007 | 3.473 | 3.527 | 3.468 | 3.514 | 1,032,232 | +0.05(+1.40%) |
Sep 12, 2007 | 3.477 | 3.477 | 3.449 | 3.465 | 985,762 | +0.01(+0.29%) |
Sep 11, 2007 | 3.417 | 3.462 | 3.403 | 3.455 | 1,478,148 | +0.07(+2.15%) |
Sep 10, 2007 | 3.405 | 3.414 | 3.378 | 3.382 | 1,064,860 | -0.03(-1.01%) |
Sep 07, 2007 | 3.393 | 3.420 | 3.359 | 3.417 | 1,366,422 | +0.01(+0.42%) |
Sep 06, 2007 | 3.431 | 3.436 | 3.385 | 3.402 | 980,818 | -0.03(-0.85%) |
Sep 05, 2007 | 3.397 | 3.467 | 3.397 | 3.432 | 2,186,078 | -0.00(-0.12%) |
Sep 04, 2007 | 3.420 | 3.454 | 3.399 | 3.436 | 1,635,356 | +0.03(+0.86%) |
Aug 31, 2007 | 3.439 | 3.454 | 3.405 | 3.406 | 1,298,200 | +0.03(+0.90%) |
Aug 30, 2007 | 3.343 | 3.400 | 3.329 | 3.376 | 995,649 | +0.01(+0.30%) |
Aug 29, 2007 | 3.309 | 3.375 | 3.309 | 3.366 | 1,215,147 | +0.09(+2.68%) |
Aug 28, 2007 | 3.312 | 3.331 | 3.267 | 3.278 | 1,214,158 | -0.06(-1.82%) |
Aug 27, 2007 | 3.382 | 3.383 | 3.338 | 3.339 | 1,230,966 | -0.05(-1.46%) |
Aug 24, 2007 | 3.380 | 3.398 | 3.349 | 3.388 | 1,326,873 | +0.04(+1.18%) |
Aug 23, 2007 | 3.344 | 3.368 | 3.314 | 3.349 | 1,902,313 | +0.04(+1.07%) |
Aug 22, 2007 | 3.348 | 3.389 | 3.296 | 3.313 | 2,019,971 | +0.00(+0.09%) |
Aug 21, 2007 | 3.328 | 3.334 | 3.298 | 3.310 | 1,247,775 | -0.02(-0.58%) |
Aug 20, 2007 | 3.335 | 3.350 | 3.279 | 3.330 | 2,782,281 | +0.02(+0.49%) |
Aug 17, 2007 | 3.369 | 3.386 | 3.278 | 3.313 | 3,004,745 | +0.04(+1.17%) |
Aug 16, 2007 | 3.338 | 3.347 | 3.162 | 3.275 | 3,305,318 | -0.04(-1.13%) |
Aug 15, 2007 | 3.343 | 3.364 | 3.298 | 3.312 | 1,980,422 | -0.04(-1.06%) |
Aug 14, 2007 | 3.439 | 3.450 | 3.323 | 3.348 | 2,668,577 | -0.12(-3.47%) |
Aug 13, 2007 | 3.590 | 3.607 | 3.461 | 3.468 | 1,843,978 | -0.15(-4.14%) |
Aug 10, 2007 | 3.526 | 3.643 | 3.526 | 3.618 | 3,475,380 | +0.07(+1.88%) |
Aug 09, 2007 | 3.388 | 3.557 | 3.376 | 3.551 | 4,641,090 | +0.09(+2.63%) |
Aug 08, 2007 | 3.476 | 3.518 | 3.421 | 3.460 | 4,651,966 | +0.02(+0.59%) |
Aug 07, 2007 | 3.482 | 3.492 | 3.402 | 3.440 | 2,622,107 | -0.03(-0.79%) |
Aug 06, 2007 | 3.515 | 3.628 | 3.339 | 3.467 | 1,662,052 | -0.02(-0.46%) |
Aug 03, 2007 | 3.472 | 3.584 | 3.464 | 3.483 | 1,915,166 | -0.10(-2.82%) |
Aug 02, 2007 | 3.595 | 3.612 | 3.531 | 3.584 | 2,097,092 | +0.03(+0.71%) |