Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.712 | 4.734 | 4.633 | 4.716 | 677,666 | +0.01(+0.15%) |
Oct 30, 2007 | 4.730 | 4.773 | 4.684 | 4.709 | 544,861 | +0.00(+0.00%) |
Oct 29, 2007 | 4.913 | 4.928 | 4.680 | 4.709 | 758,407 | -0.17(-3.53%) |
Oct 26, 2007 | 4.849 | 4.885 | 4.770 | 4.881 | 698,269 | +0.07(+1.42%) |
Oct 25, 2007 | 4.831 | 4.870 | 4.741 | 4.813 | 720,542 | +0.04(+0.75%) |
Oct 24, 2007 | 4.885 | 4.885 | 4.698 | 4.777 | 636,460 | -0.09(-1.92%) |
Oct 23, 2007 | 4.770 | 4.870 | 4.737 | 4.870 | 978,913 | +0.15(+3.28%) |
Oct 22, 2007 | 4.579 | 4.734 | 4.533 | 4.716 | 926,849 | +0.11(+2.42%) |
Oct 19, 2007 | 4.755 | 4.755 | 4.597 | 4.605 | 864,483 | -0.15(-3.17%) |
Oct 18, 2007 | 4.673 | 4.770 | 4.626 | 4.755 | 566,578 | +0.06(+1.30%) |
Oct 17, 2007 | 4.788 | 4.831 | 4.579 | 4.694 | 787,640 | -0.05(-1.06%) |
Oct 16, 2007 | 4.813 | 4.834 | 4.730 | 4.745 | 498,644 | -0.06(-1.34%) |
Oct 15, 2007 | 4.903 | 4.903 | 4.777 | 4.809 | 740,866 | -0.10(-2.05%) |
Oct 12, 2007 | 4.899 | 4.975 | 4.896 | 4.910 | 604,999 | +0.02(+0.37%) |
Oct 11, 2007 | 4.928 | 4.975 | 4.888 | 4.892 | 829,960 | -0.05(-0.95%) |
Oct 10, 2007 | 4.917 | 4.964 | 4.896 | 4.939 | 654,000 | -0.01(-0.29%) |
Oct 09, 2007 | 4.971 | 4.989 | 4.903 | 4.953 | 747,270 | -0.01(-0.29%) |
Oct 08, 2007 | 5.025 | 5.025 | 4.964 | 4.967 | 465,512 | -0.06(-1.14%) |
Oct 05, 2007 | 4.928 | 5.025 | 4.906 | 5.025 | 1,019,283 | +0.11(+2.19%) |
Oct 04, 2007 | 4.863 | 4.917 | 4.824 | 4.917 | 1,355,611 | +0.07(+1.41%) |
Oct 03, 2007 | 4.856 | 4.899 | 4.781 | 4.849 | 919,053 | -0.04(-0.81%) |
Oct 02, 2007 | 4.888 | 4.913 | 4.849 | 4.888 | 608,062 | +0.01(+0.22%) |
Oct 01, 2007 | 4.777 | 4.913 | 4.777 | 4.878 | 1,230,601 | +0.09(+1.95%) |
Sep 28, 2007 | 4.881 | 4.903 | 4.770 | 4.784 | 1,204,987 | -0.09(-1.91%) |
Sep 27, 2007 | 4.888 | 4.899 | 4.845 | 4.878 | 549,316 | +0.01(+0.15%) |
Sep 26, 2007 | 4.892 | 4.892 | 4.781 | 4.870 | 1,442,477 | +0.03(+0.59%) |
Sep 25, 2007 | 4.878 | 4.906 | 4.766 | 4.842 | 962,765 | -0.08(-1.53%) |
Sep 24, 2007 | 4.903 | 4.935 | 4.860 | 4.917 | 678,779 | +0.00(+0.07%) |
Sep 21, 2007 | 4.982 | 4.982 | 4.878 | 4.913 | 1,364,520 | +0.04(+0.74%) |
Sep 20, 2007 | 4.953 | 4.978 | 4.791 | 4.878 | 820,772 | -0.10(-1.95%) |
Sep 19, 2007 | 4.849 | 4.985 | 4.781 | 4.975 | 1,824,743 | +0.09(+1.91%) |
Sep 18, 2007 | 4.745 | 4.931 | 4.745 | 4.881 | 1,837,271 | -0.01(-0.15%) |
Sep 17, 2007 | 4.849 | 4.899 | 4.820 | 4.888 | 1,243,130 | +0.01(+0.22%) |
Sep 14, 2007 | 4.831 | 4.957 | 4.781 | 4.878 | 1,421,038 | -0.01(-0.15%) |
Sep 13, 2007 | 4.817 | 4.939 | 4.773 | 4.885 | 778,174 | +0.09(+1.95%) |
Sep 12, 2007 | 4.759 | 4.817 | 4.712 | 4.791 | 1,228,374 | -0.05(-1.04%) |
Sep 11, 2007 | 4.831 | 4.881 | 4.817 | 4.842 | 1,132,042 | +0.05(+1.13%) |
Sep 10, 2007 | 4.838 | 4.874 | 4.759 | 4.788 | 1,012,044 | -0.03(-0.60%) |
Sep 07, 2007 | 4.791 | 4.842 | 4.759 | 4.817 | 684,905 | -0.04(-0.74%) |
Sep 06, 2007 | 4.881 | 4.892 | 4.824 | 4.852 | 711,911 | +0.00(+0.07%) |
Sep 05, 2007 | 4.838 | 4.881 | 4.770 | 4.849 | 792,095 | +0.00(+0.07%) |
Sep 04, 2007 | 4.817 | 4.896 | 4.766 | 4.845 | 790,425 | +0.01(+0.15%) |
Aug 31, 2007 | 4.737 | 4.849 | 4.737 | 4.838 | 869,217 | +0.12(+2.59%) |
Aug 30, 2007 | 4.669 | 4.788 | 4.648 | 4.716 | 668,756 | +0.02(+0.46%) |
Aug 29, 2007 | 4.522 | 4.716 | 4.522 | 4.694 | 775,947 | +0.20(+4.56%) |
Aug 28, 2007 | 4.612 | 4.590 | 4.465 | 4.490 | 1,585,861 | -0.12(-2.65%) |
Aug 27, 2007 | 4.587 | 4.698 | 4.579 | 4.612 | 659,012 | +0.01(+0.16%) |
Aug 24, 2007 | 4.687 | 4.698 | 4.579 | 4.605 | 1,161,833 | -0.08(-1.76%) |
Aug 23, 2007 | 4.759 | 4.781 | 4.655 | 4.687 | 1,247,306 | -0.08(-1.66%) |
Aug 22, 2007 | 4.831 | 4.831 | 4.705 | 4.766 | 1,911,052 | -0.01(-0.30%) |
Aug 21, 2007 | 4.676 | 4.820 | 4.669 | 4.781 | 2,399,952 | +0.10(+2.23%) |
Aug 20, 2007 | 4.615 | 4.720 | 4.544 | 4.676 | 1,653,795 | +0.08(+1.64%) |
Aug 17, 2007 | 4.443 | 4.666 | 4.443 | 4.601 | 1,617,044 | +0.16(+3.56%) |
Aug 16, 2007 | 4.192 | 4.468 | 4.166 | 4.443 | 2,590,110 | +0.22(+5.19%) |
Aug 15, 2007 | 4.166 | 4.378 | 4.116 | 4.224 | 1,434,124 | +0.00(+0.09%) |
Aug 14, 2007 | 4.328 | 4.666 | 4.210 | 4.220 | 1,298,814 | -0.10(-2.41%) |
Aug 13, 2007 | 4.465 | 4.518 | 4.317 | 4.324 | 1,477,000 | -0.04(-0.91%) |
Aug 10, 2007 | 4.482 | 4.554 | 4.281 | 4.364 | 3,007,735 | -0.12(-2.72%) |
Aug 09, 2007 | 4.400 | 4.687 | 4.400 | 4.486 | 4,044,002 | +0.14(+3.14%) |
Aug 08, 2007 | 4.256 | 4.447 | 4.220 | 4.350 | 2,577,582 | +0.17(+3.95%) |
Aug 07, 2007 | 4.145 | 4.267 | 4.041 | 4.184 | 2,337,308 | +0.06(+1.39%) |
Aug 06, 2007 | 4.220 | 4.220 | 3.901 | 4.127 | 2,328,677 | +0.08(+1.86%) |
Aug 03, 2007 | 4.030 | 4.199 | 4.012 | 4.051 | 1,897,966 | -0.15(-3.51%) |
Aug 02, 2007 | 4.130 | 4.235 | 4.116 | 4.199 | 1,964,230 | +0.13(+3.18%) |