Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.005 | 4.009 | 3.937 | 4.009 | 27,173 | +0.02(+0.45%) |
Oct 30, 2007 | 3.905 | 3.998 | 3.891 | 3.991 | 19,049 | +0.06(+1.64%) |
Oct 29, 2007 | 3.927 | 3.927 | 3.909 | 3.927 | 13,166 | +0.00(+0.00%) |
Oct 26, 2007 | 3.919 | 3.927 | 3.820 | 3.927 | 6,163 | +0.00(+0.00%) |
Oct 25, 2007 | 3.891 | 3.980 | 3.891 | 3.927 | 154,916 | +0.01(+0.18%) |
Oct 24, 2007 | 3.944 | 3.944 | 3.919 | 3.919 | 27,453 | -0.09(-2.23%) |
Oct 23, 2007 | 3.959 | 4.009 | 3.927 | 4.009 | 12,606 | +0.04(+0.90%) |
Oct 22, 2007 | 3.948 | 4.009 | 3.948 | 3.973 | 17,648 | +0.00(+0.00%) |
Oct 19, 2007 | 3.909 | 4.030 | 3.827 | 3.973 | 79,559 | +0.07(+1.83%) |
Oct 18, 2007 | 3.909 | 3.977 | 3.891 | 3.902 | 23,251 | +0.03(+0.74%) |
Oct 17, 2007 | 3.852 | 3.891 | 3.784 | 3.873 | 35,017 | -0.02(-0.46%) |
Oct 16, 2007 | 3.880 | 3.927 | 3.880 | 3.891 | 32,776 | -0.03(-0.85%) |
Oct 15, 2007 | 3.870 | 3.944 | 3.845 | 3.924 | 10,084 | +0.01(+0.19%) |
Oct 12, 2007 | 3.919 | 3.927 | 3.917 | 3.917 | 4,202 | -0.01(-0.25%) |
Oct 11, 2007 | 3.959 | 4.005 | 3.919 | 3.927 | 52,385 | -0.07(-1.70%) |
Oct 10, 2007 | 3.916 | 4.005 | 3.916 | 3.994 | 20,169 | +0.07(+1.91%) |
Oct 09, 2007 | 3.927 | 3.927 | 3.837 | 3.919 | 34,176 | +0.00(+0.09%) |
Oct 08, 2007 | 3.937 | 3.998 | 3.891 | 3.916 | 15,967 | -0.02(-0.54%) |
Oct 05, 2007 | 3.877 | 3.937 | 3.866 | 3.937 | 53,226 | +0.10(+2.60%) |
Oct 04, 2007 | 3.795 | 3.845 | 3.745 | 3.837 | 60,790 | +0.01(+0.26%) |
Oct 03, 2007 | 3.748 | 3.828 | 3.730 | 3.828 | 65,832 | +0.08(+2.12%) |
Oct 02, 2007 | 3.691 | 3.784 | 3.691 | 3.748 | 87,683 | +0.00(+0.00%) |
Oct 01, 2007 | 3.659 | 3.748 | 3.659 | 3.748 | 21,850 | +0.00(+0.00%) |
Sep 28, 2007 | 3.737 | 3.748 | 3.730 | 3.748 | 20,730 | +0.00(+0.00%) |
Sep 27, 2007 | 3.748 | 3.748 | 3.727 | 3.748 | 52,946 | +0.04(+1.09%) |
Sep 26, 2007 | 3.748 | 3.748 | 3.698 | 3.708 | 98,048 | -0.02(-0.61%) |
Sep 25, 2007 | 3.748 | 3.748 | 3.712 | 3.731 | 43,421 | -0.02(-0.56%) |
Sep 24, 2007 | 3.923 | 3.923 | 3.748 | 3.752 | 103,371 | -0.14(-3.58%) |
Sep 21, 2007 | 3.927 | 3.927 | 3.891 | 3.891 | 146,792 | -0.09(-2.24%) |
Sep 20, 2007 | 3.927 | 4.005 | 3.919 | 3.980 | 19,889 | +0.05(+1.18%) |
Sep 19, 2007 | 3.919 | 3.977 | 3.919 | 3.934 | 26,893 | -0.02(-0.63%) |
Sep 18, 2007 | 3.880 | 3.969 | 3.880 | 3.959 | 42,861 | +0.17(+4.62%) |
Sep 17, 2007 | 3.741 | 3.802 | 3.741 | 3.784 | 78,999 | +0.04(+1.15%) |
Sep 14, 2007 | 3.739 | 3.820 | 3.739 | 3.741 | 78,999 | +0.00(+0.10%) |
Sep 13, 2007 | 3.755 | 3.816 | 3.723 | 3.737 | 115,417 | -0.00(-0.10%) |
Sep 12, 2007 | 3.745 | 3.755 | 3.677 | 3.741 | 37,818 | +0.04(+1.16%) |
Sep 11, 2007 | 3.745 | 3.748 | 3.670 | 3.698 | 93,566 | -0.07(-1.89%) |
Sep 10, 2007 | 3.787 | 3.845 | 3.670 | 3.770 | 24,091 | +0.10(+2.72%) |
Sep 07, 2007 | 3.780 | 3.780 | 3.588 | 3.670 | 101,410 | -0.13(-3.47%) |
Sep 06, 2007 | 3.845 | 3.873 | 3.759 | 3.802 | 104,491 | -0.05(-1.39%) |
Sep 05, 2007 | 3.891 | 3.891 | 3.809 | 3.855 | 194,696 | -0.04(-0.92%) |
Sep 04, 2007 | 3.998 | 3.998 | 3.766 | 3.891 | 43,981 | +0.02(+0.46%) |
Aug 31, 2007 | 3.927 | 3.966 | 3.862 | 3.873 | 26,893 | -0.04(-0.91%) |
Aug 30, 2007 | 3.944 | 4.023 | 3.837 | 3.909 | 24,932 | -0.04(-1.08%) |
Aug 29, 2007 | 3.855 | 3.952 | 3.787 | 3.952 | 20,169 | +0.17(+4.63%) |
Aug 28, 2007 | 3.766 | 3.855 | 3.748 | 3.777 | 158,558 | +0.00(+0.00%) |
Aug 27, 2007 | 3.780 | 4.016 | 3.777 | 3.777 | 46,783 | -0.01(-0.19%) |
Aug 24, 2007 | 3.745 | 3.852 | 3.730 | 3.784 | 76,477 | +0.04(+0.95%) |
Aug 23, 2007 | 3.712 | 3.748 | 3.712 | 3.748 | 31,655 | -0.01(-0.38%) |
Aug 22, 2007 | 3.741 | 3.762 | 3.684 | 3.762 | 49,584 | +0.06(+1.64%) |
Aug 21, 2007 | 3.695 | 3.845 | 3.591 | 3.702 | 106,172 | -0.05(-1.33%) |
Aug 20, 2007 | 3.677 | 3.759 | 3.591 | 3.752 | 236,717 | +0.04(+0.96%) |
Aug 17, 2007 | 3.691 | 3.780 | 3.677 | 3.716 | 84,601 | +0.02(+0.68%) |
Aug 16, 2007 | 3.748 | 3.748 | 3.570 | 3.691 | 57,708 | -0.06(-1.52%) |
Aug 15, 2007 | 3.923 | 3.923 | 3.727 | 3.748 | 123,821 | -0.15(-3.85%) |
Aug 14, 2007 | 3.927 | 3.998 | 3.884 | 3.898 | 54,346 | +0.33(+9.20%) |
Aug 13, 2007 | 3.566 | 3.570 | 3.498 | 3.570 | 9,804 | +0.03(+0.81%) |
Aug 10, 2007 | 3.570 | 3.659 | 3.509 | 3.541 | 7,003 | -0.12(-3.22%) |
Aug 09, 2007 | 3.588 | 3.659 | 3.588 | 3.659 | 7,563 | -0.05(-1.44%) |
Aug 08, 2007 | 3.495 | 3.712 | 3.495 | 3.712 | 4,482 | +0.18(+5.16%) |
Aug 07, 2007 | 3.588 | 3.659 | 3.530 | 3.530 | 5,042 | -0.06(-1.59%) |
Aug 06, 2007 | 3.677 | 3.677 | 3.588 | 3.588 | 7,003 | +0.00(+0.10%) |
Aug 03, 2007 | 3.630 | 3.641 | 3.584 | 3.584 | 4,482 | -0.05(-1.38%) |
Aug 02, 2007 | 3.712 | 3.748 | 3.634 | 3.634 | 11,485 | -0.02(-0.68%) |