Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.951 | 3.975 | 3.948 | 3.957 | 437,907 | +0.01(+0.15%) |
Oct 30, 2007 | 3.957 | 3.960 | 3.936 | 3.951 | 389,700 | -0.00(-0.08%) |
Oct 29, 2007 | 3.936 | 3.966 | 3.936 | 3.954 | 384,643 | +0.02(+0.45%) |
Oct 26, 2007 | 3.933 | 3.960 | 3.927 | 3.936 | 377,564 | -0.00(-0.08%) |
Oct 25, 2007 | 3.942 | 3.945 | 3.913 | 3.939 | 403,522 | +0.01(+0.30%) |
Oct 24, 2007 | 3.919 | 3.936 | 3.913 | 3.927 | 273,734 | +0.00(+0.08%) |
Oct 23, 2007 | 3.919 | 3.930 | 3.895 | 3.925 | 524,207 | +0.01(+0.15%) |
Oct 22, 2007 | 3.874 | 3.919 | 3.871 | 3.919 | 517,465 | +0.04(+0.99%) |
Oct 19, 2007 | 3.907 | 3.907 | 3.874 | 3.880 | 352,618 | +0.00(+0.08%) |
Oct 18, 2007 | 3.889 | 3.913 | 3.865 | 3.877 | 480,720 | -0.01(-0.31%) |
Oct 17, 2007 | 3.883 | 3.913 | 3.883 | 3.889 | 308,456 | +0.01(+0.23%) |
Oct 16, 2007 | 3.898 | 3.916 | 3.880 | 3.880 | 386,666 | -0.02(-0.53%) |
Oct 15, 2007 | 3.922 | 3.927 | 3.901 | 3.901 | 507,689 | -0.01(-0.38%) |
Oct 12, 2007 | 3.913 | 3.927 | 3.853 | 3.916 | 463,527 | +0.01(+0.30%) |
Oct 11, 2007 | 3.925 | 3.960 | 3.901 | 3.904 | 430,828 | -0.02(-0.45%) |
Oct 10, 2007 | 3.919 | 3.936 | 3.916 | 3.922 | 340,819 | +0.01(+0.38%) |
Oct 09, 2007 | 3.933 | 3.951 | 3.886 | 3.907 | 758,500 | -0.03(-0.68%) |
Oct 08, 2007 | 3.984 | 3.987 | 3.933 | 3.933 | 351,606 | -0.05(-1.19%) |
Oct 05, 2007 | 4.005 | 4.011 | 3.978 | 3.981 | 312,839 | +0.00(+0.07%) |
Oct 04, 2007 | 4.005 | 4.005 | 3.957 | 3.978 | 383,969 | -0.03(-0.74%) |
Oct 03, 2007 | 4.019 | 4.020 | 3.990 | 4.008 | 470,270 | -0.03(-0.81%) |
Oct 02, 2007 | 4.046 | 4.058 | 4.040 | 4.040 | 350,932 | -0.01(-0.37%) |
Oct 01, 2007 | 4.049 | 4.076 | 4.040 | 4.055 | 517,229 | +0.02(+0.51%) |
Sep 28, 2007 | 4.031 | 4.055 | 4.022 | 4.034 | 715,349 | +0.01(+0.30%) |
Sep 27, 2007 | 4.034 | 4.049 | 4.016 | 4.022 | 333,402 | +0.00(+0.07%) |
Sep 26, 2007 | 4.040 | 4.046 | 4.019 | 4.019 | 630,060 | +0.01(+0.15%) |
Sep 25, 2007 | 4.019 | 4.031 | 4.002 | 4.014 | 486,114 | +0.01(+0.22%) |
Sep 24, 2007 | 3.960 | 4.008 | 3.960 | 4.005 | 628,375 | +0.04(+1.12%) |
Sep 21, 2007 | 3.954 | 3.984 | 3.954 | 3.960 | 563,312 | +0.02(+0.60%) |
Sep 20, 2007 | 3.904 | 3.951 | 3.904 | 3.936 | 504,992 | +0.02(+0.53%) |
Sep 19, 2007 | 3.877 | 3.916 | 3.871 | 3.916 | 477,686 | +0.05(+1.30%) |
Sep 18, 2007 | 3.853 | 3.865 | 3.827 | 3.865 | 582,190 | +0.03(+0.85%) |
Sep 17, 2007 | 3.844 | 3.850 | 3.821 | 3.833 | 470,607 | -0.01(-0.31%) |
Sep 14, 2007 | 3.844 | 3.865 | 3.833 | 3.844 | 485,102 | +0.01(+0.15%) |
Sep 13, 2007 | 3.841 | 3.889 | 3.836 | 3.838 | 660,400 | +0.01(+0.15%) |
Sep 12, 2007 | 3.833 | 3.850 | 3.833 | 3.833 | 437,570 | -0.00(-0.08%) |
Sep 11, 2007 | 3.853 | 3.856 | 3.830 | 3.836 | 454,762 | +0.00(+0.00%) |
Sep 10, 2007 | 3.830 | 3.841 | 3.812 | 3.836 | 361,383 | +0.02(+0.62%) |
Sep 07, 2007 | 3.806 | 3.824 | 3.785 | 3.812 | 367,451 | +0.01(+0.16%) |
Sep 06, 2007 | 3.747 | 3.806 | 3.744 | 3.806 | 451,391 | +0.05(+1.42%) |
Sep 05, 2007 | 3.824 | 3.824 | 3.752 | 3.752 | 662,760 | -0.10(-2.62%) |
Sep 04, 2007 | 3.788 | 3.856 | 3.788 | 3.853 | 712,315 | +0.04(+1.17%) |
Aug 31, 2007 | 3.764 | 3.821 | 3.764 | 3.809 | 696,808 | +0.04(+1.02%) |
Aug 30, 2007 | 3.797 | 3.827 | 3.758 | 3.770 | 521,510 | -0.04(-1.17%) |
Aug 29, 2007 | 3.735 | 3.850 | 3.729 | 3.815 | 974,925 | +0.09(+2.31%) |
Aug 28, 2007 | 3.711 | 3.738 | 3.708 | 3.729 | 592,304 | +0.00(+0.08%) |
Aug 27, 2007 | 3.678 | 3.732 | 3.678 | 3.726 | 609,496 | +0.04(+1.13%) |
Aug 24, 2007 | 3.672 | 3.699 | 3.658 | 3.684 | 592,978 | +0.01(+0.32%) |
Aug 23, 2007 | 3.693 | 3.705 | 3.655 | 3.672 | 684,672 | +0.02(+0.57%) |
Aug 22, 2007 | 3.643 | 3.693 | 3.643 | 3.652 | 794,233 | +0.02(+0.57%) |
Aug 21, 2007 | 3.622 | 3.681 | 3.622 | 3.631 | 617,924 | -0.02(-0.65%) |
Aug 20, 2007 | 3.750 | 3.752 | 3.616 | 3.655 | 1,401,708 | -0.04(-0.96%) |
Aug 17, 2007 | 3.435 | 3.702 | 3.423 | 3.690 | 1,140,109 | +0.29(+8.65%) |
Aug 16, 2007 | 3.310 | 3.402 | 3.159 | 3.397 | 2,547,211 | -0.03(-0.78%) |
Aug 15, 2007 | 3.441 | 3.497 | 3.331 | 3.423 | 1,622,852 | -0.08(-2.37%) |
Aug 14, 2007 | 3.652 | 3.652 | 3.411 | 3.506 | 1,462,050 | -0.15(-3.98%) |
Aug 13, 2007 | 3.663 | 3.684 | 3.649 | 3.652 | 968,857 | -0.01(-0.32%) |
Aug 10, 2007 | 3.741 | 3.747 | 3.663 | 3.663 | 1,138,087 | -0.09(-2.37%) |
Aug 09, 2007 | 3.729 | 3.767 | 3.729 | 3.752 | 310,816 | -0.01(-0.16%) |
Aug 08, 2007 | 3.738 | 3.779 | 3.708 | 3.758 | 652,647 | +0.02(+0.56%) |
Aug 07, 2007 | 3.729 | 3.747 | 3.720 | 3.738 | 437,233 | +0.00(+0.00%) |
Aug 06, 2007 | 3.767 | 3.767 | 3.723 | 3.738 | 486,114 | -0.04(-1.02%) |
Aug 03, 2007 | 3.773 | 3.779 | 3.744 | 3.776 | 372,844 | +0.03(+0.87%) |
Aug 02, 2007 | 3.720 | 3.773 | 3.708 | 3.744 | 599,720 | +0.02(+0.56%) |