Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.612 | 4.852 | 4.583 | 4.788 | 66,715 | +0.22(+4.73%) |
Oct 30, 2007 | 4.589 | 4.647 | 4.560 | 4.571 | 96,309 | +0.01(+0.13%) |
Oct 29, 2007 | 4.647 | 4.753 | 4.560 | 4.566 | 115,811 | -0.01(-0.13%) |
Oct 26, 2007 | 4.823 | 4.823 | 4.519 | 4.571 | 144,208 | -0.18(-3.69%) |
Oct 25, 2007 | 4.905 | 4.905 | 4.723 | 4.747 | 206,304 | -0.16(-3.33%) |
Oct 24, 2007 | 4.677 | 4.910 | 4.653 | 4.910 | 104,691 | -0.17(-3.34%) |
Oct 23, 2007 | 5.016 | 5.238 | 4.986 | 5.080 | 109,481 | +0.15(+2.96%) |
Oct 22, 2007 | 4.735 | 4.986 | 4.641 | 4.934 | 80,229 | +0.14(+2.93%) |
Oct 19, 2007 | 5.156 | 5.162 | 4.788 | 4.793 | 138,220 | -0.37(-7.24%) |
Oct 18, 2007 | 5.092 | 5.209 | 5.062 | 5.168 | 47,556 | +0.05(+1.03%) |
Oct 17, 2007 | 5.138 | 5.138 | 5.057 | 5.115 | 52,345 | +0.00(+0.00%) |
Oct 16, 2007 | 5.080 | 5.115 | 5.051 | 5.115 | 27,199 | +0.03(+0.57%) |
Oct 15, 2007 | 5.097 | 5.133 | 5.010 | 5.086 | 59,872 | -0.03(-0.57%) |
Oct 12, 2007 | 5.062 | 5.144 | 4.981 | 5.115 | 71,676 | +0.04(+0.81%) |
Oct 11, 2007 | 5.138 | 5.226 | 5.016 | 5.074 | 36,094 | -0.03(-0.57%) |
Oct 10, 2007 | 5.296 | 5.308 | 5.086 | 5.103 | 61,925 | -0.19(-3.64%) |
Oct 09, 2007 | 5.302 | 5.320 | 5.273 | 5.296 | 50,464 | -0.01(-0.11%) |
Oct 08, 2007 | 5.290 | 5.337 | 5.285 | 5.302 | 41,055 | +0.03(+0.55%) |
Oct 05, 2007 | 5.057 | 5.285 | 5.027 | 5.273 | 82,966 | +0.29(+5.87%) |
Oct 04, 2007 | 4.975 | 5.021 | 4.945 | 4.981 | 50,635 | +0.01(+0.12%) |
Oct 03, 2007 | 4.887 | 4.998 | 4.864 | 4.975 | 67,057 | +0.05(+0.95%) |
Oct 02, 2007 | 4.975 | 5.016 | 4.887 | 4.928 | 50,293 | -0.05(-1.06%) |
Oct 01, 2007 | 4.951 | 5.057 | 4.858 | 4.981 | 93,059 | +0.02(+0.47%) |
Sep 28, 2007 | 5.203 | 5.203 | 4.957 | 4.957 | 53,372 | -0.26(-5.04%) |
Sep 27, 2007 | 5.162 | 5.244 | 5.156 | 5.220 | 20,356 | +0.01(+0.22%) |
Sep 26, 2007 | 5.214 | 5.285 | 5.127 | 5.209 | 29,936 | -0.05(-0.89%) |
Sep 25, 2007 | 5.086 | 5.285 | 5.086 | 5.255 | 28,738 | +0.11(+2.16%) |
Sep 24, 2007 | 5.325 | 5.349 | 5.021 | 5.144 | 48,069 | -0.19(-3.61%) |
Sep 21, 2007 | 5.454 | 5.454 | 5.267 | 5.337 | 148,826 | -0.08(-1.40%) |
Sep 20, 2007 | 5.448 | 5.495 | 5.390 | 5.413 | 35,410 | -0.05(-0.96%) |
Sep 19, 2007 | 5.378 | 5.518 | 5.290 | 5.466 | 143,352 | +0.08(+1.52%) |
Sep 18, 2007 | 5.109 | 5.401 | 5.045 | 5.384 | 90,493 | +0.29(+5.62%) |
Sep 17, 2007 | 5.086 | 5.109 | 5.045 | 5.097 | 42,424 | +0.00(+0.00%) |
Sep 14, 2007 | 5.086 | 5.133 | 5.057 | 5.097 | 86,388 | +0.01(+0.23%) |
Sep 13, 2007 | 5.156 | 5.156 | 5.086 | 5.086 | 48,069 | -0.05(-1.02%) |
Sep 12, 2007 | 5.209 | 5.209 | 5.086 | 5.138 | 77,321 | -0.09(-1.68%) |
Sep 11, 2007 | 5.127 | 5.290 | 5.103 | 5.226 | 52,517 | +0.12(+2.29%) |
Sep 10, 2007 | 5.144 | 5.144 | 5.039 | 5.109 | 114,955 | +0.01(+0.23%) |
Sep 07, 2007 | 5.016 | 5.109 | 4.981 | 5.097 | 103,152 | -0.01(-0.11%) |
Sep 06, 2007 | 5.021 | 5.103 | 4.992 | 5.103 | 53,201 | +0.09(+1.75%) |
Sep 05, 2007 | 5.086 | 5.133 | 5.004 | 5.016 | 113,074 | -0.09(-1.72%) |
Sep 04, 2007 | 5.162 | 5.179 | 5.086 | 5.103 | 76,466 | -0.08(-1.47%) |
Aug 31, 2007 | 5.191 | 5.337 | 5.074 | 5.179 | 59,188 | +0.06(+1.14%) |
Aug 30, 2007 | 5.279 | 5.279 | 5.086 | 5.121 | 40,029 | -0.22(-4.05%) |
Aug 29, 2007 | 5.144 | 5.337 | 5.016 | 5.337 | 92,375 | +0.22(+4.22%) |
Aug 28, 2007 | 5.086 | 5.133 | 5.057 | 5.121 | 69,965 | +0.01(+0.11%) |
Aug 27, 2007 | 5.127 | 5.173 | 5.033 | 5.115 | 60,043 | -0.04(-0.79%) |
Aug 24, 2007 | 5.138 | 5.179 | 5.074 | 5.156 | 45,674 | +0.04(+0.68%) |
Aug 23, 2007 | 5.156 | 5.209 | 5.062 | 5.121 | 75,097 | -0.02(-0.45%) |
Aug 22, 2007 | 5.144 | 5.197 | 5.092 | 5.144 | 53,372 | +0.04(+0.80%) |
Aug 21, 2007 | 5.086 | 5.238 | 5.027 | 5.103 | 93,914 | -0.03(-0.57%) |
Aug 20, 2007 | 5.162 | 5.244 | 5.062 | 5.133 | 145,234 | -0.04(-0.79%) |
Aug 17, 2007 | 5.150 | 5.624 | 5.103 | 5.173 | 234,359 | +0.02(+0.45%) |
Aug 16, 2007 | 5.127 | 5.273 | 5.069 | 5.150 | 154,472 | +0.03(+0.57%) |
Aug 15, 2007 | 5.080 | 5.150 | 4.998 | 5.121 | 94,941 | +0.04(+0.69%) |
Aug 14, 2007 | 5.133 | 5.150 | 5.057 | 5.086 | 66,886 | -0.05(-1.02%) |
Aug 13, 2007 | 5.232 | 5.255 | 5.057 | 5.138 | 159,946 | -0.02(-0.34%) |
Aug 10, 2007 | 4.864 | 5.173 | 4.852 | 5.156 | 198,948 | +0.14(+2.80%) |
Aug 09, 2007 | 5.121 | 5.261 | 4.992 | 5.016 | 164,906 | -0.16(-3.16%) |
Aug 08, 2007 | 5.261 | 5.279 | 5.051 | 5.179 | 288,587 | -0.06(-1.23%) |
Aug 07, 2007 | 5.115 | 5.279 | 4.694 | 5.244 | 156,182 | +0.11(+2.16%) |
Aug 06, 2007 | 4.945 | 5.261 | 4.875 | 5.133 | 132,233 | +0.12(+2.45%) |
Aug 03, 2007 | 5.080 | 5.232 | 5.010 | 5.010 | 108,626 | -0.22(-4.25%) |
Aug 02, 2007 | 5.057 | 5.244 | 5.057 | 5.232 | 37,976 | +0.18(+3.47%) |