Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.666 | 4.666 | 4.532 | 4.577 | 6,662,003 | -0.02(-0.41%) |
Oct 30, 2007 | 4.722 | 4.744 | 4.585 | 4.596 | 2,794,058 | -0.12(-2.59%) |
Oct 29, 2007 | 4.730 | 4.960 | 4.699 | 4.718 | 4,110,475 | +0.02(+0.40%) |
Oct 26, 2007 | 4.606 | 4.741 | 4.601 | 4.699 | 3,419,726 | +0.15(+3.23%) |
Oct 25, 2007 | 4.598 | 4.710 | 4.482 | 4.552 | 4,980,417 | +0.17(+3.82%) |
Oct 24, 2007 | 4.303 | 4.416 | 4.258 | 4.385 | 2,829,909 | +0.10(+2.24%) |
Oct 23, 2007 | 4.238 | 4.315 | 4.181 | 4.289 | 1,771,553 | +0.10(+2.41%) |
Oct 22, 2007 | 4.139 | 4.213 | 4.107 | 4.188 | 1,634,811 | +0.03(+0.80%) |
Oct 19, 2007 | 4.251 | 4.260 | 4.134 | 4.154 | 2,492,104 | -0.08(-1.99%) |
Oct 18, 2007 | 4.197 | 4.258 | 4.132 | 4.239 | 2,455,099 | +0.04(+0.90%) |
Oct 17, 2007 | 4.280 | 4.332 | 4.175 | 4.201 | 2,845,145 | +0.09(+2.28%) |
Oct 16, 2007 | 4.153 | 4.153 | 4.043 | 4.107 | 1,880,779 | -0.05(-1.28%) |
Oct 15, 2007 | 4.185 | 4.228 | 4.147 | 4.160 | 5,036,669 | -0.00(-0.03%) |
Oct 12, 2007 | 4.035 | 4.173 | 4.010 | 4.162 | 2,293,319 | +0.14(+3.48%) |
Oct 11, 2007 | 4.178 | 4.185 | 3.988 | 4.022 | 2,978,382 | -0.13(-3.20%) |
Oct 10, 2007 | 4.169 | 4.184 | 4.113 | 4.154 | 3,223,763 | -0.04(-0.91%) |
Oct 09, 2007 | 4.125 | 4.194 | 4.018 | 4.192 | 3,036,002 | +0.13(+3.31%) |
Oct 08, 2007 | 4.088 | 4.122 | 4.038 | 4.058 | 1,659,761 | -0.05(-1.21%) |
Oct 05, 2007 | 4.245 | 4.255 | 4.087 | 4.108 | 2,694,196 | -0.08(-1.93%) |
Oct 04, 2007 | 4.214 | 4.271 | 4.179 | 4.189 | 2,041,349 | -0.02(-0.51%) |
Oct 03, 2007 | 4.099 | 4.236 | 3.984 | 4.210 | 2,340,670 | +0.07(+1.60%) |
Oct 02, 2007 | 4.095 | 4.209 | 4.048 | 4.144 | 2,520,154 | +0.06(+1.39%) |
Oct 01, 2007 | 4.095 | 4.141 | 3.992 | 4.087 | 3,072,018 | -0.05(-1.09%) |
Sep 28, 2007 | 4.127 | 4.154 | 4.081 | 4.132 | 2,357,073 | -0.01(-0.17%) |
Sep 27, 2007 | 4.185 | 4.189 | 4.113 | 4.139 | 2,174,034 | -0.00(-0.11%) |
Sep 26, 2007 | 4.207 | 4.207 | 4.115 | 4.144 | 2,769,125 | -0.02(-0.51%) |
Sep 25, 2007 | 4.118 | 4.186 | 4.059 | 4.165 | 3,316,561 | +0.03(+0.83%) |
Sep 24, 2007 | 4.059 | 4.158 | 4.033 | 4.131 | 4,059,320 | +0.04(+1.05%) |
Sep 21, 2007 | 4.062 | 4.107 | 4.026 | 4.088 | 5,090,410 | +0.06(+1.53%) |
Sep 20, 2007 | 3.877 | 4.052 | 3.805 | 4.026 | 17,798,488 | +0.14(+3.70%) |
Sep 19, 2007 | 4.031 | 4.088 | 3.843 | 3.883 | 3,650,428 | -0.13(-3.31%) |
Sep 18, 2007 | 3.707 | 4.019 | 3.707 | 4.016 | 4,750,112 | +0.34(+9.13%) |
Sep 17, 2007 | 3.599 | 3.734 | 3.589 | 3.680 | 2,992,013 | +0.08(+2.14%) |
Sep 14, 2007 | 3.529 | 3.638 | 3.527 | 3.603 | 1,274,769 | +0.04(+1.07%) |
Sep 13, 2007 | 3.497 | 3.635 | 3.457 | 3.565 | 2,203,065 | +0.08(+2.35%) |
Sep 12, 2007 | 3.490 | 3.502 | 3.427 | 3.483 | 1,851,751 | -0.02(-0.47%) |
Sep 11, 2007 | 3.490 | 3.550 | 3.442 | 3.499 | 1,538,976 | +0.02(+0.61%) |
Sep 10, 2007 | 3.502 | 3.646 | 3.472 | 3.478 | 2,936,153 | +0.07(+2.13%) |
Sep 07, 2007 | 3.492 | 3.513 | 3.369 | 3.405 | 1,624,508 | -0.12(-3.37%) |
Sep 06, 2007 | 3.530 | 3.601 | 3.468 | 3.524 | 1,374,749 | -0.01(-0.24%) |
Sep 05, 2007 | 3.567 | 3.570 | 3.460 | 3.532 | 2,392,107 | -0.05(-1.49%) |
Sep 04, 2007 | 3.669 | 3.687 | 3.581 | 3.586 | 2,469,016 | -0.09(-2.49%) |
Aug 31, 2007 | 3.702 | 3.738 | 3.652 | 3.677 | 1,066,220 | +0.03(+0.78%) |
Aug 30, 2007 | 3.601 | 3.662 | 3.582 | 3.649 | 2,252,358 | +0.01(+0.23%) |
Aug 29, 2007 | 3.593 | 3.664 | 3.563 | 3.640 | 1,276,589 | +0.09(+2.40%) |
Aug 28, 2007 | 3.681 | 3.854 | 3.525 | 3.555 | 2,548,343 | -0.20(-5.40%) |
Aug 27, 2007 | 3.739 | 3.834 | 3.689 | 3.758 | 1,034,965 | +0.00(+0.00%) |
Aug 24, 2007 | 3.643 | 3.765 | 3.620 | 3.758 | 1,664,858 | +0.03(+0.89%) |
Aug 23, 2007 | 3.957 | 3.972 | 3.703 | 3.725 | 1,577,102 | -0.22(-5.62%) |
Aug 22, 2007 | 3.916 | 4.061 | 3.879 | 3.947 | 2,167,897 | +0.05(+1.25%) |
Aug 21, 2007 | 3.917 | 3.931 | 3.798 | 3.898 | 2,118,574 | -0.01(-0.36%) |
Aug 20, 2007 | 3.890 | 3.946 | 3.846 | 3.912 | 2,120,954 | +0.07(+1.76%) |
Aug 17, 2007 | 3.745 | 3.956 | 3.713 | 3.845 | 3,877,477 | +0.21(+5.75%) |
Aug 16, 2007 | 3.473 | 3.640 | 3.415 | 3.636 | 4,310,385 | +0.13(+3.80%) |
Aug 15, 2007 | 3.423 | 3.532 | 3.422 | 3.503 | 4,133,748 | +0.12(+3.47%) |
Aug 14, 2007 | 3.549 | 3.549 | 3.347 | 3.385 | 4,905,130 | -0.17(-4.77%) |
Aug 13, 2007 | 3.842 | 3.842 | 3.455 | 3.555 | 5,908,465 | -0.24(-6.38%) |
Aug 10, 2007 | 3.947 | 4.017 | 3.709 | 3.797 | 5,326,369 | -0.22(-5.52%) |
Aug 09, 2007 | 3.822 | 4.223 | 3.682 | 4.019 | 11,119,243 | +0.12(+3.17%) |
Aug 08, 2007 | 3.810 | 4.183 | 3.810 | 3.896 | 9,634,749 | +0.09(+2.50%) |
Aug 07, 2007 | 3.591 | 3.896 | 3.591 | 3.801 | 7,020,032 | +0.20(+5.47%) |
Aug 06, 2007 | 3.423 | 3.670 | 3.401 | 3.604 | 4,858,756 | +0.19(+5.56%) |
Aug 03, 2007 | 3.415 | 3.481 | 3.395 | 3.414 | 3,671,355 | -0.02(-0.62%) |
Aug 02, 2007 | 3.462 | 3.481 | 3.364 | 3.435 | 2,916,637 | -0.02(-0.62%) |