Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.130 | 4.310 | 4.080 | 4.180 | 3,289,482 | +0.06(+1.46%) |
Oct 30, 2007 | 4.180 | 4.210 | 4.100 | 4.120 | 2,870,577 | -0.11(-2.60%) |
Oct 29, 2007 | 4.260 | 4.290 | 4.200 | 4.230 | 1,058,186 | -0.03(-0.70%) |
Oct 26, 2007 | 4.200 | 4.450 | 4.080 | 4.260 | 3,981,907 | -0.04(-0.93%) |
Oct 25, 2007 | 4.350 | 4.350 | 4.170 | 4.300 | 1,122,099 | +0.00(+0.00%) |
Oct 24, 2007 | 4.310 | 4.350 | 4.250 | 4.300 | 1,219,114 | -0.05(-1.15%) |
Oct 23, 2007 | 4.310 | 4.390 | 4.250 | 4.350 | 1,701,000 | +0.07(+1.64%) |
Oct 22, 2007 | 4.230 | 4.300 | 4.160 | 4.280 | 682,100 | +0.01(+0.23%) |
Oct 19, 2007 | 4.310 | 4.310 | 4.220 | 4.270 | 1,625,011 | -0.04(-0.93%) |
Oct 18, 2007 | 4.300 | 4.330 | 4.280 | 4.310 | 598,378 | -0.02(-0.46%) |
Oct 17, 2007 | 4.360 | 4.450 | 4.220 | 4.330 | 1,370,493 | +0.01(+0.23%) |
Oct 16, 2007 | 4.300 | 4.400 | 4.290 | 4.320 | 746,275 | -0.03(-0.69%) |
Oct 15, 2007 | 4.320 | 4.360 | 4.270 | 4.350 | 1,659,475 | +0.01(+0.23%) |
Oct 12, 2007 | 4.300 | 4.390 | 4.260 | 4.340 | 1,206,639 | +0.03(+0.70%) |
Oct 11, 2007 | 4.500 | 4.520 | 4.300 | 4.310 | 1,325,624 | -0.16(-3.58%) |
Oct 10, 2007 | 4.440 | 4.480 | 4.400 | 4.470 | 1,036,279 | +0.03(+0.68%) |
Oct 09, 2007 | 4.350 | 4.450 | 4.320 | 4.440 | 1,181,577 | +0.08(+1.83%) |
Oct 08, 2007 | 4.350 | 4.380 | 4.320 | 4.360 | 1,135,544 | -0.01(-0.23%) |
Oct 05, 2007 | 4.420 | 4.420 | 4.340 | 4.370 | 1,371,048 | +0.00(+0.00%) |
Oct 04, 2007 | 4.330 | 4.370 | 4.320 | 4.370 | 1,197,934 | +0.05(+1.16%) |
Oct 03, 2007 | 4.380 | 4.410 | 4.290 | 4.320 | 3,253,780 | -0.12(-2.70%) |
Oct 02, 2007 | 4.490 | 4.510 | 4.340 | 4.440 | 2,622,128 | -0.05(-1.11%) |
Oct 01, 2007 | 4.510 | 4.540 | 4.440 | 4.490 | 2,922,210 | +0.00(+0.00%) |
Sep 28, 2007 | 4.510 | 4.540 | 4.430 | 4.490 | 2,727,149 | +0.00(+0.00%) |
Sep 27, 2007 | 4.500 | 4.560 | 4.450 | 4.490 | 4,359,115 | +0.04(+0.90%) |
Sep 26, 2007 | 4.440 | 4.560 | 4.350 | 4.450 | 9,832,637 | -0.33(-6.90%) |
Sep 25, 2007 | 4.780 | 4.850 | 4.740 | 4.780 | 1,042,740 | -0.03(-0.62%) |
Sep 24, 2007 | 4.890 | 4.960 | 4.760 | 4.810 | 615,183 | -0.12(-2.43%) |
Sep 21, 2007 | 4.930 | 4.980 | 4.890 | 4.930 | 1,921,050 | +0.05(+1.02%) |
Sep 20, 2007 | 4.990 | 5.040 | 4.870 | 4.880 | 808,005 | -0.11(-2.20%) |
Sep 19, 2007 | 4.960 | 5.070 | 4.950 | 4.990 | 1,774,592 | +0.09(+1.84%) |
Sep 18, 2007 | 5.000 | 5.050 | 4.890 | 4.900 | 2,078,318 | -0.05(-1.01%) |
Sep 17, 2007 | 4.890 | 5.040 | 4.850 | 4.950 | 1,446,696 | +0.04(+0.81%) |
Sep 14, 2007 | 5.120 | 5.170 | 4.760 | 4.910 | 4,414,937 | -0.65(-11.69%) |
Sep 13, 2007 | 5.500 | 5.670 | 5.460 | 5.560 | 1,288,690 | +0.10(+1.83%) |
Sep 12, 2007 | 5.550 | 5.570 | 5.420 | 5.460 | 1,203,578 | -0.08(-1.44%) |
Sep 11, 2007 | 5.360 | 5.550 | 5.360 | 5.540 | 793,284 | +0.21(+3.94%) |
Sep 10, 2007 | 5.370 | 5.410 | 5.200 | 5.330 | 896,057 | +0.02(+0.38%) |
Sep 07, 2007 | 5.220 | 5.330 | 5.100 | 5.310 | 1,162,837 | +0.03(+0.57%) |
Sep 06, 2007 | 5.340 | 5.350 | 5.210 | 5.280 | 663,797 | -0.03(-0.56%) |
Sep 05, 2007 | 5.220 | 5.310 | 5.130 | 5.310 | 1,254,657 | +0.06(+1.14%) |
Sep 04, 2007 | 4.960 | 5.320 | 4.920 | 5.250 | 1,149,001 | +0.26(+5.21%) |
Aug 31, 2007 | 4.910 | 5.180 | 4.870 | 4.990 | 615,609 | +0.15(+3.10%) |
Aug 30, 2007 | 4.890 | 5.040 | 4.800 | 4.840 | 653,047 | -0.11(-2.22%) |
Aug 29, 2007 | 4.680 | 4.960 | 4.680 | 4.950 | 892,505 | +0.29(+6.22%) |
Aug 28, 2007 | 4.820 | 4.880 | 4.640 | 4.660 | 475,794 | -0.20(-4.12%) |
Aug 27, 2007 | 4.950 | 4.980 | 4.840 | 4.860 | 512,625 | -0.10(-2.02%) |
Aug 24, 2007 | 4.880 | 4.990 | 4.840 | 4.960 | 604,452 | +0.07(+1.43%) |
Aug 23, 2007 | 5.100 | 5.100 | 4.850 | 4.890 | 654,987 | -0.17(-3.36%) |
Aug 22, 2007 | 5.110 | 5.170 | 4.980 | 5.060 | 604,578 | +0.01(+0.20%) |
Aug 21, 2007 | 5.070 | 5.160 | 4.990 | 5.050 | 425,907 | -0.06(-1.17%) |
Aug 20, 2007 | 5.100 | 5.200 | 5.030 | 5.110 | 1,325,868 | +0.03(+0.59%) |
Aug 17, 2007 | 4.980 | 5.280 | 4.980 | 5.080 | 1,990,591 | +0.17(+3.46%) |
Aug 16, 2007 | 4.770 | 4.950 | 4.670 | 4.910 | 2,059,543 | +0.16(+3.37%) |
Aug 15, 2007 | 4.700 | 4.940 | 4.690 | 4.750 | 1,310,230 | +0.07(+1.50%) |
Aug 14, 2007 | 4.550 | 4.750 | 4.550 | 4.680 | 1,301,801 | +0.12(+2.63%) |
Aug 13, 2007 | 4.760 | 4.780 | 4.460 | 4.560 | 2,217,654 | -0.11(-2.36%) |
Aug 10, 2007 | 4.860 | 5.050 | 4.510 | 4.670 | 3,864,958 | -0.26(-5.27%) |
Aug 09, 2007 | 4.970 | 5.300 | 4.880 | 4.930 | 3,574,629 | -0.12(-2.38%) |
Aug 08, 2007 | 4.780 | 5.360 | 4.780 | 5.050 | 4,162,981 | +0.31(+6.54%) |
Aug 07, 2007 | 4.430 | 4.810 | 4.410 | 4.740 | 1,785,862 | +0.28(+6.28%) |
Aug 06, 2007 | 4.580 | 4.580 | 4.400 | 4.460 | 1,429,840 | -0.10(-2.19%) |
Aug 03, 2007 | 4.530 | 4.840 | 4.500 | 4.560 | 1,264,551 | -0.24(-5.00%) |
Aug 02, 2007 | 4.830 | 4.880 | 4.790 | 4.800 | 970,735 | -0.03(-0.62%) |