Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.866 | 5.107 | 4.866 | 4.962 | 1,543,936 | +0.73(+17.31%) |
Oct 30, 2007 | 4.095 | 4.239 | 4.095 | 4.230 | 46,081 | +0.04(+0.92%) |
Oct 29, 2007 | 4.182 | 4.239 | 4.182 | 4.191 | 43,382 | -0.04(-0.91%) |
Oct 26, 2007 | 4.278 | 4.307 | 4.191 | 4.230 | 42,241 | -0.02(-0.45%) |
Oct 25, 2007 | 4.374 | 4.374 | 4.191 | 4.249 | 105,551 | -0.16(-3.71%) |
Oct 24, 2007 | 4.239 | 4.432 | 4.143 | 4.413 | 83,341 | +0.11(+2.46%) |
Oct 23, 2007 | 4.211 | 4.307 | 4.105 | 4.307 | 64,244 | +0.12(+2.76%) |
Oct 22, 2007 | 3.902 | 4.239 | 3.902 | 4.191 | 89,360 | +0.24(+6.10%) |
Oct 19, 2007 | 3.950 | 4.047 | 3.883 | 3.950 | 39,646 | -0.10(-2.38%) |
Oct 18, 2007 | 4.066 | 4.143 | 3.970 | 4.047 | 49,091 | -0.02(-0.47%) |
Oct 17, 2007 | 4.047 | 4.182 | 3.970 | 4.066 | 63,621 | +0.02(+0.48%) |
Oct 16, 2007 | 3.999 | 4.076 | 3.873 | 4.047 | 52,204 | +0.04(+0.96%) |
Oct 15, 2007 | 4.076 | 4.095 | 3.960 | 4.008 | 16,917 | -0.04(-0.95%) |
Oct 12, 2007 | 4.133 | 4.153 | 3.989 | 4.047 | 73,481 | -0.08(-1.87%) |
Oct 11, 2007 | 4.143 | 4.162 | 4.124 | 4.124 | 13,284 | -0.05(-1.15%) |
Oct 10, 2007 | 4.162 | 4.230 | 4.124 | 4.172 | 164,294 | -0.04(-0.92%) |
Oct 09, 2007 | 4.230 | 4.239 | 4.173 | 4.211 | 67,669 | -0.03(-0.68%) |
Oct 08, 2007 | 4.143 | 4.239 | 4.114 | 4.239 | 80,642 | +0.08(+1.85%) |
Oct 05, 2007 | 4.239 | 4.239 | 4.105 | 4.162 | 54,592 | -0.07(-1.59%) |
Oct 04, 2007 | 4.143 | 4.230 | 4.105 | 4.230 | 91,643 | +0.04(+0.92%) |
Oct 03, 2007 | 4.105 | 4.191 | 3.999 | 4.191 | 393,768 | +0.05(+1.16%) |
Oct 02, 2007 | 4.114 | 4.162 | 4.047 | 4.143 | 99,324 | +0.03(+0.70%) |
Oct 01, 2007 | 4.220 | 4.220 | 3.902 | 4.114 | 377,162 | -0.11(-2.51%) |
Sep 28, 2007 | 4.143 | 4.239 | 3.912 | 4.220 | 747,682 | +0.11(+2.58%) |
Sep 27, 2007 | 3.642 | 4.114 | 3.613 | 4.114 | 909,174 | +0.41(+11.20%) |
Sep 26, 2007 | 3.758 | 3.777 | 3.507 | 3.700 | 97,559 | -0.06(-1.54%) |
Sep 25, 2007 | 3.286 | 3.758 | 3.218 | 3.758 | 365,745 | +0.43(+13.04%) |
Sep 24, 2007 | 3.237 | 3.324 | 3.208 | 3.324 | 229,473 | +0.07(+2.07%) |
Sep 21, 2007 | 3.314 | 3.363 | 3.228 | 3.257 | 36,636 | -0.11(-3.15%) |
Sep 20, 2007 | 3.257 | 3.363 | 3.228 | 3.363 | 103,371 | +0.09(+2.65%) |
Sep 19, 2007 | 3.295 | 3.372 | 3.208 | 3.276 | 39,958 | -0.04(-1.16%) |
Sep 18, 2007 | 3.257 | 3.372 | 3.180 | 3.314 | 39,646 | +0.02(+0.58%) |
Sep 17, 2007 | 3.334 | 3.363 | 3.189 | 3.295 | 91,228 | -0.06(-1.72%) |
Sep 14, 2007 | 3.411 | 3.420 | 3.218 | 3.353 | 36,325 | -0.05(-1.42%) |
Sep 13, 2007 | 3.392 | 3.420 | 3.180 | 3.401 | 60,715 | +0.00(+0.00%) |
Sep 12, 2007 | 3.382 | 3.401 | 3.228 | 3.401 | 35,287 | +0.10(+2.92%) |
Sep 11, 2007 | 3.295 | 3.382 | 3.180 | 3.305 | 44,732 | +0.01(+0.29%) |
Sep 10, 2007 | 3.257 | 3.498 | 2.997 | 3.295 | 35,183 | +0.05(+1.49%) |
Sep 07, 2007 | 3.334 | 3.372 | 3.228 | 3.247 | 22,418 | -0.13(-3.72%) |
Sep 06, 2007 | 3.382 | 3.391 | 3.305 | 3.372 | 9,444 | -0.05(-1.41%) |
Sep 05, 2007 | 3.420 | 3.459 | 3.324 | 3.420 | 24,078 | -0.05(-1.39%) |
Sep 04, 2007 | 3.526 | 3.526 | 3.449 | 3.469 | 30,202 | -0.05(-1.37%) |
Aug 31, 2007 | 3.343 | 3.546 | 3.324 | 3.517 | 59,677 | +0.17(+5.19%) |
Aug 30, 2007 | 3.324 | 3.469 | 3.228 | 3.343 | 57,705 | +0.02(+0.58%) |
Aug 29, 2007 | 3.324 | 3.469 | 3.141 | 3.324 | 347,479 | +0.00(+0.00%) |
Aug 28, 2007 | 3.517 | 3.517 | 3.247 | 3.324 | 53,035 | -0.17(-4.96%) |
Aug 27, 2007 | 3.218 | 3.517 | 3.218 | 3.498 | 52,412 | +0.04(+1.11%) |
Aug 24, 2007 | 3.507 | 3.517 | 3.276 | 3.459 | 102,645 | -0.06(-1.64%) |
Aug 23, 2007 | 3.517 | 3.517 | 3.372 | 3.517 | 89,672 | +0.00(+0.00%) |
Aug 22, 2007 | 3.247 | 3.613 | 3.199 | 3.517 | 282,612 | +0.24(+7.35%) |
Aug 21, 2007 | 3.170 | 3.372 | 3.045 | 3.276 | 138,140 | +0.13(+3.98%) |
Aug 20, 2007 | 3.276 | 3.372 | 3.064 | 3.151 | 91,021 | -0.08(-2.39%) |
Aug 17, 2007 | 3.131 | 3.276 | 3.025 | 3.228 | 355,574 | +0.19(+6.35%) |
Aug 16, 2007 | 2.842 | 3.035 | 2.775 | 3.035 | 57,913 | +0.13(+4.65%) |
Aug 15, 2007 | 2.910 | 3.006 | 2.871 | 2.900 | 31,551 | -0.07(-2.27%) |
Aug 14, 2007 | 2.987 | 3.093 | 2.958 | 2.968 | 43,486 | -0.07(-2.22%) |
Aug 13, 2007 | 2.987 | 3.064 | 2.891 | 3.035 | 43,382 | +0.10(+3.28%) |
Aug 10, 2007 | 3.083 | 3.083 | 2.842 | 2.939 | 90,606 | -0.14(-4.69%) |
Aug 09, 2007 | 3.083 | 3.276 | 2.900 | 3.083 | 103,579 | +0.00(+0.00%) |
Aug 08, 2007 | 2.862 | 3.083 | 2.794 | 3.083 | 115,099 | +0.29(+10.35%) |
Aug 07, 2007 | 2.765 | 2.794 | 2.502 | 2.794 | 75,660 | +0.06(+2.11%) |
Aug 06, 2007 | 2.679 | 2.736 | 2.679 | 2.736 | 63,413 | +0.03(+1.07%) |
Aug 03, 2007 | 2.746 | 2.871 | 2.698 | 2.707 | 50,129 | -0.16(-5.70%) |
Aug 02, 2007 | 2.842 | 2.939 | 2.823 | 2.871 | 31,136 | +0.05(+1.71%) |