Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.263 | 4.364 | 4.235 | 4.300 | 1,749,369 | +0.03(+0.73%) |
Oct 30, 2007 | 4.243 | 4.300 | 4.227 | 4.269 | 1,355,769 | -0.01(-0.24%) |
Oct 29, 2007 | 4.333 | 4.362 | 4.238 | 4.279 | 1,331,937 | -0.05(-1.08%) |
Oct 26, 2007 | 4.253 | 4.331 | 4.176 | 4.326 | 1,889,357 | +0.11(+2.57%) |
Oct 25, 2007 | 4.271 | 4.297 | 4.178 | 4.217 | 1,810,021 | -0.05(-1.15%) |
Oct 24, 2007 | 4.297 | 4.305 | 4.158 | 4.266 | 1,333,872 | -0.07(-1.55%) |
Oct 23, 2007 | 4.395 | 4.395 | 4.238 | 4.333 | 1,311,271 | -0.01(-0.24%) |
Oct 22, 2007 | 4.173 | 4.359 | 4.083 | 4.344 | 1,825,892 | +0.10(+2.44%) |
Oct 19, 2007 | 4.411 | 4.411 | 4.227 | 4.240 | 2,627,446 | -0.18(-3.98%) |
Oct 18, 2007 | 4.437 | 4.478 | 4.369 | 4.416 | 1,829,568 | -0.04(-0.98%) |
Oct 17, 2007 | 4.522 | 4.522 | 4.364 | 4.460 | 1,385,882 | -0.02(-0.40%) |
Oct 16, 2007 | 4.475 | 4.496 | 4.439 | 4.478 | 1,399,834 | -0.02(-0.40%) |
Oct 15, 2007 | 4.512 | 4.512 | 4.439 | 4.496 | 1,619,734 | -0.02(-0.40%) |
Oct 12, 2007 | 4.462 | 4.517 | 4.462 | 4.514 | 1,045,255 | +0.04(+0.81%) |
Oct 11, 2007 | 4.493 | 4.519 | 4.455 | 4.478 | 1,395,220 | -0.01(-0.23%) |
Oct 10, 2007 | 4.470 | 4.488 | 4.426 | 4.488 | 1,531,775 | +0.00(+0.00%) |
Oct 09, 2007 | 4.406 | 4.488 | 4.362 | 4.488 | 1,447,048 | +0.06(+1.40%) |
Oct 08, 2007 | 4.486 | 4.504 | 4.380 | 4.426 | 1,035,700 | -0.06(-1.32%) |
Oct 05, 2007 | 4.393 | 4.486 | 4.385 | 4.486 | 1,843,369 | +0.10(+2.30%) |
Oct 04, 2007 | 4.328 | 4.385 | 4.276 | 4.385 | 1,668,934 | +0.09(+1.98%) |
Oct 03, 2007 | 4.315 | 4.328 | 4.263 | 4.300 | 1,790,222 | -0.03(-0.72%) |
Oct 02, 2007 | 4.266 | 4.338 | 4.253 | 4.331 | 981,364 | +0.08(+1.82%) |
Oct 01, 2007 | 4.199 | 4.269 | 4.189 | 4.253 | 1,298,009 | +0.05(+1.17%) |
Sep 28, 2007 | 4.274 | 4.292 | 4.199 | 4.204 | 1,472,509 | -0.08(-1.87%) |
Sep 27, 2007 | 4.274 | 4.313 | 4.238 | 4.284 | 1,436,680 | +0.04(+0.97%) |
Sep 26, 2007 | 4.225 | 4.295 | 4.183 | 4.243 | 1,219,489 | +0.07(+1.61%) |
Sep 25, 2007 | 4.158 | 4.189 | 4.103 | 4.176 | 1,320,052 | -0.01(-0.25%) |
Sep 24, 2007 | 4.225 | 4.276 | 4.178 | 4.186 | 2,445,275 | -0.04(-0.92%) |
Sep 21, 2007 | 4.204 | 4.238 | 4.150 | 4.225 | 1,869,500 | +0.03(+0.80%) |
Sep 20, 2007 | 4.235 | 4.235 | 4.093 | 4.191 | 1,647,854 | -0.05(-1.10%) |
Sep 19, 2007 | 4.183 | 4.263 | 4.183 | 4.238 | 1,951,560 | +0.04(+1.05%) |
Sep 18, 2007 | 4.026 | 4.194 | 3.930 | 4.194 | 2,851,031 | +0.18(+4.51%) |
Sep 17, 2007 | 3.956 | 4.039 | 3.930 | 4.013 | 2,686,337 | +0.04(+0.98%) |
Sep 14, 2007 | 3.953 | 3.990 | 3.943 | 3.974 | 1,655,571 | -0.01(-0.26%) |
Sep 13, 2007 | 3.969 | 4.034 | 3.912 | 3.984 | 2,011,887 | +0.01(+0.13%) |
Sep 12, 2007 | 4.046 | 4.059 | 3.948 | 3.979 | 2,106,622 | -0.20(-4.70%) |
Sep 11, 2007 | 4.176 | 4.225 | 4.129 | 4.176 | 2,162,467 | +0.01(+0.31%) |
Sep 10, 2007 | 4.186 | 4.245 | 4.057 | 4.163 | 1,999,433 | +0.01(+0.25%) |
Sep 07, 2007 | 4.186 | 4.204 | 4.106 | 4.152 | 1,759,698 | -0.07(-1.71%) |
Sep 06, 2007 | 4.220 | 4.269 | 4.155 | 4.225 | 1,306,290 | +0.01(+0.31%) |
Sep 05, 2007 | 4.232 | 4.263 | 4.189 | 4.212 | 1,244,149 | -0.05(-1.15%) |
Sep 04, 2007 | 4.232 | 4.302 | 4.201 | 4.261 | 2,293,019 | +0.02(+0.43%) |
Aug 31, 2007 | 4.191 | 4.261 | 4.103 | 4.243 | 2,379,244 | +0.10(+2.50%) |
Aug 30, 2007 | 4.103 | 4.181 | 4.067 | 4.139 | 963,779 | +0.01(+0.13%) |
Aug 29, 2007 | 4.062 | 4.142 | 4.018 | 4.134 | 2,011,155 | +0.09(+2.24%) |
Aug 28, 2007 | 4.152 | 4.168 | 4.034 | 4.044 | 1,904,895 | -0.14(-3.45%) |
Aug 27, 2007 | 4.199 | 4.227 | 4.173 | 4.189 | 1,231,800 | -0.03(-0.61%) |
Aug 24, 2007 | 4.212 | 4.258 | 4.176 | 4.214 | 2,262,082 | +0.00(+0.00%) |
Aug 23, 2007 | 4.191 | 4.261 | 4.155 | 4.214 | 6,018,463 | -0.15(-3.38%) |
Aug 22, 2007 | 4.075 | 4.398 | 4.075 | 4.362 | 2,364,693 | +0.08(+1.93%) |
Aug 21, 2007 | 4.194 | 4.289 | 4.139 | 4.279 | 2,576,675 | +0.06(+1.53%) |
Aug 20, 2007 | 4.282 | 4.326 | 4.129 | 4.214 | 2,183,172 | -0.06(-1.33%) |
Aug 17, 2007 | 4.225 | 4.305 | 3.966 | 4.271 | 3,631,950 | +0.26(+6.44%) |
Aug 16, 2007 | 3.788 | 4.121 | 3.674 | 4.013 | 8,316,123 | +0.16(+4.09%) |
Aug 15, 2007 | 3.995 | 4.088 | 3.837 | 3.855 | 3,843,584 | -0.17(-4.24%) |
Aug 14, 2007 | 4.238 | 4.295 | 3.995 | 4.026 | 3,669,559 | -0.22(-5.17%) |
Aug 13, 2007 | 4.346 | 4.439 | 4.235 | 4.245 | 3,375,950 | -0.08(-1.91%) |
Aug 10, 2007 | 4.426 | 4.621 | 4.199 | 4.328 | 6,274,041 | -0.20(-4.45%) |
Aug 09, 2007 | 4.444 | 4.615 | 4.344 | 4.530 | 6,252,829 | +0.06(+1.33%) |
Aug 08, 2007 | 4.225 | 4.654 | 4.209 | 4.470 | 6,811,538 | +0.27(+6.46%) |
Aug 07, 2007 | 3.979 | 4.227 | 3.928 | 4.199 | 3,678,395 | +0.20(+5.11%) |
Aug 06, 2007 | 3.853 | 4.005 | 3.787 | 3.995 | 4,353,224 | +0.12(+3.20%) |
Aug 03, 2007 | 3.873 | 3.992 | 3.858 | 3.871 | 2,729,178 | -0.11(-2.85%) |
Aug 02, 2007 | 3.912 | 4.013 | 3.899 | 3.984 | 2,964,354 | +0.09(+2.19%) |