Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.140 | 4.150 | 4.126 | 4.146 | 574,704 | +0.01(+0.32%) |
Oct 30, 2007 | 4.150 | 4.157 | 4.130 | 4.133 | 377,074 | -0.02(-0.48%) |
Oct 29, 2007 | 4.146 | 4.167 | 4.133 | 4.153 | 335,939 | +0.01(+0.24%) |
Oct 26, 2007 | 4.103 | 4.150 | 4.103 | 4.143 | 572,617 | +0.05(+1.15%) |
Oct 25, 2007 | 4.140 | 4.150 | 4.093 | 4.096 | 536,251 | -0.04(-1.05%) |
Oct 24, 2007 | 4.143 | 4.150 | 4.133 | 4.140 | 423,158 | +0.00(+0.00%) |
Oct 23, 2007 | 4.133 | 4.143 | 4.116 | 4.140 | 291,227 | +0.00(+0.08%) |
Oct 22, 2007 | 4.120 | 4.136 | 4.116 | 4.136 | 377,074 | +0.02(+0.41%) |
Oct 19, 2007 | 4.126 | 4.140 | 4.110 | 4.120 | 420,595 | -0.03(-0.73%) |
Oct 18, 2007 | 4.180 | 4.189 | 4.143 | 4.150 | 385,421 | -0.04(-1.04%) |
Oct 17, 2007 | 4.210 | 4.224 | 4.180 | 4.193 | 282,582 | -0.00(-0.08%) |
Oct 16, 2007 | 4.237 | 4.237 | 4.190 | 4.197 | 321,545 | -0.04(-1.03%) |
Oct 15, 2007 | 4.257 | 4.257 | 4.227 | 4.240 | 427,152 | -0.01(-0.24%) |
Oct 12, 2007 | 4.237 | 4.254 | 4.230 | 4.250 | 281,390 | +0.01(+0.32%) |
Oct 11, 2007 | 4.240 | 4.261 | 4.227 | 4.237 | 353,824 | -0.04(-1.02%) |
Oct 10, 2007 | 4.284 | 4.291 | 4.264 | 4.281 | 267,678 | -0.01(-0.23%) |
Oct 09, 2007 | 4.271 | 4.291 | 4.254 | 4.291 | 250,780 | +0.04(+0.87%) |
Oct 08, 2007 | 4.234 | 4.267 | 4.234 | 4.254 | 192,859 | +0.02(+0.48%) |
Oct 05, 2007 | 4.287 | 4.294 | 4.234 | 4.234 | 366,343 | -0.05(-1.10%) |
Oct 04, 2007 | 4.281 | 4.287 | 4.267 | 4.281 | 190,475 | +0.00(+0.00%) |
Oct 03, 2007 | 4.281 | 4.301 | 4.271 | 4.281 | 609,877 | -0.01(-0.16%) |
Oct 02, 2007 | 4.281 | 4.321 | 4.277 | 4.287 | 307,919 | +0.01(+0.24%) |
Oct 01, 2007 | 4.240 | 4.277 | 4.224 | 4.277 | 360,084 | +0.05(+1.11%) |
Sep 28, 2007 | 4.237 | 4.247 | 4.230 | 4.230 | 337,728 | -0.01(-0.16%) |
Sep 27, 2007 | 4.230 | 4.240 | 4.220 | 4.237 | 267,380 | +0.01(+0.24%) |
Sep 26, 2007 | 4.230 | 4.240 | 4.220 | 4.227 | 347,862 | -0.00(-0.08%) |
Sep 25, 2007 | 4.247 | 4.250 | 4.217 | 4.230 | 286,457 | -0.01(-0.24%) |
Sep 24, 2007 | 4.224 | 4.247 | 4.214 | 4.240 | 593,185 | +0.02(+0.56%) |
Sep 21, 2007 | 4.200 | 4.220 | 4.197 | 4.217 | 285,265 | +0.02(+0.48%) |
Sep 20, 2007 | 4.193 | 4.210 | 4.190 | 4.197 | 167,820 | -0.00(-0.08%) |
Sep 19, 2007 | 4.187 | 4.200 | 4.177 | 4.200 | 310,602 | +0.02(+0.40%) |
Sep 18, 2007 | 4.133 | 4.183 | 4.130 | 4.183 | 313,285 | +0.05(+1.30%) |
Sep 17, 2007 | 4.150 | 4.157 | 4.123 | 4.130 | 350,843 | -0.03(-0.73%) |
Sep 14, 2007 | 4.187 | 4.197 | 4.150 | 4.160 | 238,168 | -0.03(-0.64%) |
Sep 13, 2007 | 4.177 | 4.197 | 4.167 | 4.187 | 237,870 | +0.02(+0.56%) |
Sep 12, 2007 | 4.193 | 4.204 | 4.163 | 4.163 | 271,553 | -0.06(-1.35%) |
Sep 11, 2007 | 4.250 | 4.250 | 4.197 | 4.220 | 275,428 | -0.02(-0.40%) |
Sep 10, 2007 | 4.227 | 4.250 | 4.217 | 4.237 | 219,985 | +0.01(+0.24%) |
Sep 07, 2007 | 4.240 | 4.247 | 4.207 | 4.227 | 278,111 | -0.03(-0.63%) |
Sep 06, 2007 | 4.193 | 4.254 | 4.193 | 4.254 | 318,352 | +0.06(+1.52%) |
Sep 05, 2007 | 4.177 | 4.193 | 4.160 | 4.190 | 270,957 | +0.00(+0.08%) |
Sep 04, 2007 | 4.157 | 4.190 | 4.153 | 4.187 | 324,910 | +0.03(+0.64%) |
Aug 31, 2007 | 4.113 | 4.160 | 4.113 | 4.160 | 387,507 | +0.07(+1.81%) |
Aug 30, 2007 | 4.133 | 4.138 | 4.086 | 4.086 | 656,080 | -0.04(-0.98%) |
Aug 29, 2007 | 4.106 | 4.170 | 4.106 | 4.126 | 759,813 | +0.02(+0.57%) |
Aug 28, 2007 | 4.150 | 4.157 | 4.100 | 4.103 | 381,844 | -0.05(-1.13%) |
Aug 27, 2007 | 4.190 | 4.202 | 4.150 | 4.150 | 363,661 | -0.03(-0.64%) |
Aug 24, 2007 | 4.187 | 4.237 | 4.170 | 4.177 | 352,036 | -0.02(-0.40%) |
Aug 23, 2007 | 4.193 | 4.230 | 4.177 | 4.193 | 298,082 | +0.03(+0.64%) |
Aug 22, 2007 | 4.177 | 4.214 | 4.136 | 4.167 | 269,168 | -0.01(-0.16%) |
Aug 21, 2007 | 4.123 | 4.173 | 4.113 | 4.173 | 476,038 | +0.03(+0.73%) |
Aug 20, 2007 | 4.032 | 4.150 | 4.029 | 4.143 | 545,491 | +0.10(+2.49%) |
Aug 17, 2007 | 4.059 | 4.059 | 3.938 | 4.043 | 708,543 | +0.15(+3.88%) |
Aug 16, 2007 | 3.831 | 3.892 | 3.499 | 3.892 | 2,032,031 | -0.05(-1.19%) |
Aug 15, 2007 | 4.009 | 4.012 | 3.868 | 3.938 | 875,171 | -0.10(-2.57%) |
Aug 14, 2007 | 4.180 | 4.183 | 4.039 | 4.043 | 595,271 | -0.15(-3.60%) |
Aug 13, 2007 | 4.200 | 4.220 | 4.170 | 4.193 | 244,129 | -0.04(-0.95%) |
Aug 10, 2007 | 4.197 | 4.244 | 4.187 | 4.234 | 487,663 | -0.05(-1.10%) |
Aug 09, 2007 | 4.284 | 4.324 | 4.274 | 4.281 | 384,228 | -0.08(-1.92%) |
Aug 08, 2007 | 4.183 | 4.385 | 4.183 | 4.365 | 741,928 | +0.18(+4.41%) |
Aug 07, 2007 | 4.123 | 4.204 | 4.093 | 4.180 | 481,702 | +0.06(+1.38%) |
Aug 06, 2007 | 4.197 | 4.261 | 4.076 | 4.123 | 845,065 | -0.10(-2.46%) |
Aug 03, 2007 | 4.234 | 4.267 | 4.220 | 4.227 | 279,899 | -0.04(-0.94%) |
Aug 02, 2007 | 4.257 | 4.297 | 4.257 | 4.267 | 307,621 | +0.02(+0.39%) |