Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.041 | 4.069 | 4.036 | 4.067 | 363,284 | +0.03(+0.70%) |
Oct 30, 2007 | 4.043 | 4.057 | 4.036 | 4.039 | 474,145 | +0.00(+0.12%) |
Oct 29, 2007 | 4.027 | 4.036 | 4.015 | 4.034 | 278,432 | +0.00(+0.12%) |
Oct 26, 2007 | 4.022 | 4.042 | 4.019 | 4.029 | 413,171 | +0.00(+0.06%) |
Oct 25, 2007 | 4.048 | 4.062 | 4.017 | 4.027 | 484,805 | -0.02(-0.52%) |
Oct 24, 2007 | 4.074 | 4.076 | 4.046 | 4.048 | 222,149 | -0.03(-0.69%) |
Oct 23, 2007 | 4.088 | 4.098 | 4.069 | 4.076 | 437,049 | -0.02(-0.40%) |
Oct 22, 2007 | 4.060 | 4.104 | 4.060 | 4.093 | 266,493 | -0.02(-0.40%) |
Oct 19, 2007 | 4.104 | 4.118 | 4.071 | 4.109 | 499,302 | -0.02(-0.45%) |
Oct 18, 2007 | 4.158 | 4.182 | 4.125 | 4.128 | 236,646 | -0.05(-1.23%) |
Oct 17, 2007 | 4.221 | 4.224 | 4.170 | 4.179 | 217,458 | -0.02(-0.56%) |
Oct 16, 2007 | 4.257 | 4.266 | 4.203 | 4.203 | 216,179 | -0.05(-1.21%) |
Oct 15, 2007 | 4.259 | 4.290 | 4.254 | 4.254 | 250,717 | -0.02(-0.49%) |
Oct 12, 2007 | 4.304 | 4.313 | 4.268 | 4.275 | 197,418 | -0.03(-0.65%) |
Oct 11, 2007 | 4.320 | 4.327 | 4.302 | 4.304 | 335,568 | -0.02(-0.49%) |
Oct 10, 2007 | 4.353 | 4.353 | 4.313 | 4.325 | 253,275 | -0.01(-0.27%) |
Oct 09, 2007 | 4.334 | 4.367 | 4.322 | 4.336 | 228,067 | +0.00(+0.05%) |
Oct 08, 2007 | 4.334 | 4.339 | 4.315 | 4.334 | 224,707 | +0.01(+0.33%) |
Oct 05, 2007 | 4.339 | 4.369 | 4.318 | 4.320 | 296,341 | -0.00(-0.05%) |
Oct 04, 2007 | 4.353 | 4.365 | 4.322 | 4.322 | 269,904 | -0.02(-0.54%) |
Oct 03, 2007 | 4.372 | 4.372 | 4.339 | 4.346 | 232,808 | -0.01(-0.32%) |
Oct 02, 2007 | 4.383 | 4.393 | 4.350 | 4.360 | 203,814 | +0.00(+0.00%) |
Oct 01, 2007 | 4.334 | 4.381 | 4.306 | 4.360 | 355,182 | +0.03(+0.76%) |
Sep 28, 2007 | 4.325 | 4.334 | 4.304 | 4.327 | 201,256 | +0.01(+0.33%) |
Sep 27, 2007 | 4.280 | 4.313 | 4.271 | 4.313 | 220,869 | +0.04(+0.88%) |
Sep 26, 2007 | 4.287 | 4.306 | 4.250 | 4.275 | 495,038 | +0.02(+0.39%) |
Sep 25, 2007 | 4.271 | 4.290 | 4.250 | 4.259 | 210,636 | -0.03(-0.66%) |
Sep 24, 2007 | 4.240 | 4.290 | 4.221 | 4.287 | 382,898 | +0.05(+1.27%) |
Sep 21, 2007 | 4.221 | 4.247 | 4.212 | 4.233 | 203,814 | +0.01(+0.33%) |
Sep 20, 2007 | 4.238 | 4.257 | 4.207 | 4.219 | 213,621 | -0.04(-0.83%) |
Sep 19, 2007 | 4.264 | 4.264 | 4.240 | 4.254 | 217,032 | +0.01(+0.17%) |
Sep 18, 2007 | 4.217 | 4.264 | 4.200 | 4.247 | 195,712 | +0.06(+1.34%) |
Sep 17, 2007 | 4.280 | 4.280 | 4.191 | 4.191 | 285,681 | -0.05(-1.22%) |
Sep 14, 2007 | 4.268 | 4.273 | 4.233 | 4.243 | 172,794 | -0.01(-0.17%) |
Sep 13, 2007 | 4.301 | 4.301 | 4.245 | 4.250 | 228,118 | -0.04(-0.98%) |
Sep 12, 2007 | 4.313 | 4.313 | 4.287 | 4.292 | 242,615 | -0.01(-0.27%) |
Sep 11, 2007 | 4.332 | 4.332 | 4.292 | 4.304 | 357,741 | -0.00(-0.05%) |
Sep 10, 2007 | 4.278 | 4.315 | 4.275 | 4.306 | 320,218 | +0.04(+0.99%) |
Sep 07, 2007 | 4.311 | 4.313 | 4.250 | 4.264 | 315,102 | -0.01(-0.33%) |
Sep 06, 2007 | 4.231 | 4.287 | 4.231 | 4.278 | 347,081 | +0.03(+0.61%) |
Sep 05, 2007 | 4.186 | 4.252 | 4.184 | 4.252 | 280,990 | +0.04(+1.06%) |
Sep 04, 2007 | 4.184 | 4.207 | 4.149 | 4.207 | 244,747 | +0.02(+0.56%) |
Aug 31, 2007 | 4.130 | 4.196 | 4.130 | 4.184 | 414,451 | +0.06(+1.54%) |
Aug 30, 2007 | 4.184 | 4.185 | 4.121 | 4.121 | 363,284 | -0.04(-0.90%) |
Aug 29, 2007 | 4.198 | 4.212 | 4.156 | 4.158 | 261,803 | -0.02(-0.45%) |
Aug 28, 2007 | 4.210 | 4.210 | 4.172 | 4.177 | 244,747 | -0.01(-0.28%) |
Aug 27, 2007 | 4.170 | 4.200 | 4.165 | 4.189 | 219,590 | +0.03(+0.62%) |
Aug 24, 2007 | 4.165 | 4.196 | 4.144 | 4.163 | 199,550 | +0.00(+0.11%) |
Aug 23, 2007 | 4.193 | 4.203 | 4.139 | 4.158 | 285,681 | +0.00(+0.11%) |
Aug 22, 2007 | 4.161 | 4.161 | 4.139 | 4.153 | 384,603 | +0.01(+0.28%) |
Aug 21, 2007 | 4.139 | 4.157 | 4.109 | 4.142 | 556,438 | -0.00(-0.11%) |
Aug 20, 2007 | 4.125 | 4.163 | 4.071 | 4.146 | 549,616 | +0.05(+1.20%) |
Aug 17, 2007 | 4.111 | 4.135 | 3.888 | 4.097 | 1,509,420 | +0.34(+8.98%) |
Aug 16, 2007 | 3.666 | 3.759 | 3.312 | 3.759 | 2,130,244 | -0.04(-0.99%) |
Aug 15, 2007 | 3.952 | 3.952 | 3.797 | 3.797 | 1,214,358 | -0.16(-4.03%) |
Aug 14, 2007 | 4.085 | 4.102 | 3.954 | 3.956 | 616,133 | -0.17(-4.15%) |
Aug 13, 2007 | 4.151 | 4.172 | 4.093 | 4.128 | 315,102 | +0.01(+0.23%) |
Aug 10, 2007 | 4.069 | 4.172 | 4.069 | 4.118 | 580,743 | -0.05(-1.24%) |
Aug 09, 2007 | 4.118 | 4.217 | 4.071 | 4.170 | 567,098 | -0.09(-2.09%) |
Aug 08, 2007 | 4.036 | 4.280 | 4.036 | 4.259 | 849,368 | +0.23(+5.58%) |
Aug 07, 2007 | 3.992 | 4.064 | 3.971 | 4.034 | 567,951 | +0.02(+0.47%) |
Aug 06, 2007 | 4.078 | 4.078 | 3.945 | 4.015 | 1,082,604 | -0.05(-1.15%) |
Aug 03, 2007 | 4.071 | 4.121 | 4.062 | 4.062 | 399,953 | -0.06(-1.42%) |
Aug 02, 2007 | 4.043 | 4.121 | 4.034 | 4.121 | 564,113 | +0.08(+1.86%) |