Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.830 | 3.830 | 3.410 | 3.550 | 13,231 | -0.29(-7.55%) |
Oct 30, 2007 | 3.620 | 3.920 | 3.620 | 3.840 | 7,860 | +0.27(+7.56%) |
Oct 29, 2007 | 3.660 | 3.660 | 3.550 | 3.570 | 900 | -0.12(-3.25%) |
Oct 26, 2007 | 3.790 | 3.820 | 3.630 | 3.690 | 6,500 | -0.12(-3.12%) |
Oct 25, 2007 | 3.400 | 3.870 | 3.400 | 3.809 | 7,244 | +0.34(+9.77%) |
Oct 24, 2007 | 3.420 | 3.500 | 3.420 | 3.470 | 4,930 | +0.04(+1.11%) |
Oct 23, 2007 | 3.450 | 3.450 | 3.400 | 3.432 | 6,000 | -0.12(-3.32%) |
Oct 22, 2007 | 3.510 | 3.590 | 3.390 | 3.550 | 3,600 | -0.07(-1.93%) |
Oct 19, 2007 | 3.750 | 3.750 | 3.410 | 3.620 | 15,409 | -0.06(-1.63%) |
Oct 18, 2007 | 3.670 | 3.680 | 3.410 | 3.680 | 43,263 | -0.00(-0.14%) |
Oct 17, 2007 | 3.730 | 3.750 | 3.685 | 3.685 | 5,936 | -0.02(-0.41%) |
Oct 16, 2007 | 3.879 | 3.940 | 3.700 | 3.700 | 9,220 | -0.17(-4.39%) |
Oct 15, 2007 | 3.800 | 3.990 | 3.800 | 3.870 | 7,716 | -0.01(-0.26%) |
Oct 12, 2007 | 3.910 | 3.940 | 3.850 | 3.880 | 4,556 | +0.08(+2.11%) |
Oct 11, 2007 | 3.910 | 3.940 | 3.680 | 3.800 | 17,293 | -0.10(-2.56%) |
Oct 10, 2007 | 4.000 | 4.000 | 3.900 | 3.900 | 2,578 | -0.11(-2.74%) |
Oct 09, 2007 | 4.010 | 4.040 | 4.010 | 4.010 | 1,400 | -0.02(-0.50%) |
Oct 08, 2007 | 4.023 | 4.060 | 4.023 | 4.030 | 1,750 | -0.05(-1.23%) |
Oct 05, 2007 | 4.010 | 4.142 | 4.010 | 4.080 | 4,325 | -0.02(-0.49%) |
Oct 04, 2007 | 4.090 | 4.120 | 4.020 | 4.100 | 7,968 | -0.03(-0.73%) |
Oct 03, 2007 | 4.110 | 4.130 | 4.110 | 4.130 | 425 | -0.02(-0.48%) |
Oct 02, 2007 | 4.150 | 4.152 | 4.121 | 4.150 | 2,383 | -0.02(-0.48%) |
Oct 01, 2007 | 4.190 | 4.220 | 4.170 | 4.170 | 1,518 | +0.02(+0.48%) |
Sep 28, 2007 | 4.010 | 4.150 | 4.010 | 4.150 | 2,080 | +0.03(+0.73%) |
Sep 27, 2007 | 3.600 | 4.150 | 3.600 | 4.120 | 14,850 | +0.44(+11.96%) |
Sep 26, 2007 | 3.800 | 3.800 | 3.500 | 3.680 | 3,902 | -0.07(-1.87%) |
Sep 25, 2007 | 3.490 | 3.800 | 3.482 | 3.750 | 25,863 | +0.26(+7.45%) |
Sep 24, 2007 | 3.400 | 3.500 | 3.300 | 3.490 | 31,836 | +0.05(+1.31%) |
Sep 21, 2007 | 3.900 | 3.900 | 3.410 | 3.445 | 34,559 | -0.26(-6.89%) |
Sep 20, 2007 | 3.630 | 3.864 | 3.603 | 3.700 | 21,039 | +0.00(+0.00%) |
Sep 19, 2007 | 4.280 | 4.280 | 3.180 | 3.700 | 135,895 | -1.05(-22.11%) |
Sep 18, 2007 | 4.640 | 4.800 | 4.640 | 4.750 | 2,300 | +0.09(+1.93%) |
Sep 17, 2007 | 4.840 | 4.900 | 4.660 | 4.660 | 2,799 | -0.24(-4.90%) |
Sep 14, 2007 | 4.840 | 4.950 | 4.840 | 4.900 | 4,200 | -0.03(-0.61%) |
Sep 13, 2007 | 4.940 | 4.970 | 4.930 | 4.930 | 1,300 | -0.04(-0.87%) |
Sep 12, 2007 | 4.980 | 5.010 | 4.973 | 4.973 | 8,004 | -0.01(-0.14%) |
Sep 11, 2007 | 4.910 | 4.980 | 4.780 | 4.980 | 3,599 | +0.07(+1.43%) |
Sep 10, 2007 | 4.910 | 4.910 | 4.670 | 4.910 | 3,801 | -0.03(-0.61%) |
Sep 07, 2007 | 4.990 | 5.000 | 4.800 | 4.940 | 13,757 | +0.07(+1.37%) |
Sep 06, 2007 | 4.651 | 4.984 | 4.651 | 4.873 | 12,471 | +0.25(+5.48%) |
Sep 05, 2007 | 4.630 | 4.630 | 4.610 | 4.620 | 2,076 | +0.01(+0.22%) |
Sep 04, 2007 | 4.330 | 4.630 | 4.270 | 4.610 | 11,229 | +0.38(+8.98%) |
Aug 31, 2007 | 4.210 | 4.230 | 4.210 | 4.230 | 2,200 | +0.04(+0.86%) |
Aug 30, 2007 | 4.220 | 4.220 | 4.170 | 4.194 | 5,500 | -0.01(-0.14%) |
Aug 29, 2007 | 4.380 | 4.390 | 4.200 | 4.200 | 26,523 | -0.20(-4.55%) |
Aug 28, 2007 | 4.580 | 4.580 | 4.393 | 4.400 | 7,100 | -0.23(-4.97%) |
Aug 27, 2007 | 4.760 | 4.760 | 4.630 | 4.630 | 2,200 | -0.18(-3.74%) |
Aug 24, 2007 | 4.839 | 4.900 | 4.780 | 4.810 | 3,493 | -0.08(-1.64%) |
Aug 23, 2007 | 5.020 | 5.050 | 4.690 | 4.890 | 12,820 | -0.14(-2.78%) |
Aug 22, 2007 | 5.080 | 5.100 | 5.030 | 5.030 | 9,889 | -0.06(-1.18%) |
Aug 21, 2007 | 4.390 | 5.100 | 4.390 | 5.090 | 16,576 | +0.71(+16.21%) |
Aug 20, 2007 | 4.360 | 4.400 | 4.350 | 4.380 | 3,500 | -0.02(-0.45%) |
Aug 17, 2007 | 4.190 | 4.520 | 4.182 | 4.400 | 4,800 | +0.24(+5.77%) |
Aug 16, 2007 | 4.380 | 4.380 | 4.130 | 4.160 | 9,016 | -0.29(-6.52%) |
Aug 15, 2007 | 4.590 | 4.620 | 4.180 | 4.450 | 7,183 | -0.26(-5.52%) |
Aug 14, 2007 | 4.700 | 4.710 | 4.650 | 4.710 | 6,725 | +0.04(+0.86%) |
Aug 13, 2007 | 4.460 | 4.790 | 4.460 | 4.670 | 17,161 | +0.18(+3.96%) |
Aug 10, 2007 | 4.320 | 4.500 | 4.320 | 4.492 | 3,650 | +0.13(+3.03%) |
Aug 09, 2007 | 4.320 | 4.370 | 4.320 | 4.360 | 7,505 | +0.06(+1.51%) |
Aug 08, 2007 | 4.390 | 4.390 | 4.200 | 4.295 | 3,430 | -0.10(-2.38%) |
Aug 07, 2007 | 4.130 | 4.400 | 4.130 | 4.400 | 14,325 | +0.24(+5.77%) |
Aug 06, 2007 | 4.170 | 4.170 | 4.130 | 4.160 | 4,175 | +0.01(+0.24%) |
Aug 03, 2007 | 4.150 | 4.170 | 4.080 | 4.150 | 7,249 | +0.00(+0.00%) |
Aug 02, 2007 | 4.110 | 4.150 | 4.100 | 4.150 | 4,600 | +0.02(+0.48%) |