Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.300 | 4.400 | 4.000 | 4.000 | 18,769 | -0.30(-6.98%) |
Oct 30, 2007 | 3.800 | 4.500 | 3.700 | 4.300 | 64,447 | +0.45(+11.69%) |
Oct 29, 2007 | 3.700 | 4.000 | 3.700 | 3.850 | 31,589 | +0.14(+3.77%) |
Oct 26, 2007 | 4.100 | 4.100 | 3.700 | 3.710 | 51,167 | +0.01(+0.27%) |
Oct 25, 2007 | 3.850 | 3.970 | 3.700 | 3.700 | 16,643 | -0.10(-2.61%) |
Oct 24, 2007 | 3.700 | 3.800 | 3.516 | 3.799 | 72,815 | +0.10(+2.68%) |
Oct 23, 2007 | 4.099 | 4.099 | 3.608 | 3.700 | 36,572 | +0.10(+2.78%) |
Oct 22, 2007 | 4.100 | 4.100 | 3.600 | 3.600 | 30,990 | -0.10(-2.70%) |
Oct 19, 2007 | 3.900 | 3.900 | 3.501 | 3.700 | 77,680 | -0.10(-2.63%) |
Oct 18, 2007 | 4.000 | 4.170 | 3.600 | 3.800 | 76,275 | -0.20(-5.00%) |
Oct 17, 2007 | 4.300 | 4.330 | 3.800 | 4.000 | 124,084 | -0.29(-6.76%) |
Oct 16, 2007 | 4.216 | 4.400 | 4.216 | 4.290 | 24,165 | +0.09(+2.14%) |
Oct 15, 2007 | 4.300 | 4.400 | 4.113 | 4.200 | 20,177 | -0.09(-2.10%) |
Oct 12, 2007 | 4.300 | 4.500 | 4.200 | 4.290 | 23,575 | -0.11(-2.50%) |
Oct 11, 2007 | 4.599 | 4.600 | 4.400 | 4.400 | 41,209 | -0.10(-2.22%) |
Oct 10, 2007 | 4.300 | 4.800 | 4.300 | 4.500 | 94,574 | +0.04(+0.87%) |
Oct 09, 2007 | 4.500 | 4.550 | 4.400 | 4.461 | 44,772 | +0.01(+0.25%) |
Oct 08, 2007 | 4.395 | 4.590 | 4.350 | 4.450 | 15,637 | +0.05(+1.14%) |
Oct 05, 2007 | 4.300 | 4.499 | 4.300 | 4.400 | 28,792 | +0.10(+2.33%) |
Oct 04, 2007 | 4.500 | 4.640 | 4.215 | 4.300 | 18,629 | +0.10(+2.38%) |
Oct 03, 2007 | 4.200 | 4.599 | 4.200 | 4.200 | 49,574 | -0.08(-1.85%) |
Oct 02, 2007 | 4.200 | 4.300 | 4.100 | 4.279 | 13,856 | +0.01(+0.26%) |
Oct 01, 2007 | 4.399 | 4.400 | 4.105 | 4.268 | 15,396 | +0.27(+6.70%) |
Sep 28, 2007 | 4.200 | 4.499 | 4.000 | 4.000 | 87,947 | -0.49(-10.99%) |
Sep 27, 2007 | 4.500 | 4.799 | 4.100 | 4.494 | 57,393 | -0.01(-0.13%) |
Sep 26, 2007 | 4.600 | 5.000 | 4.420 | 4.500 | 45,621 | -0.19(-4.05%) |
Sep 25, 2007 | 4.700 | 5.000 | 4.600 | 4.690 | 37,046 | +0.04(+0.86%) |
Sep 24, 2007 | 4.700 | 4.990 | 4.500 | 4.650 | 65,100 | -0.05(-1.06%) |
Sep 21, 2007 | 4.800 | 4.950 | 4.700 | 4.700 | 31,483 | -0.20(-4.08%) |
Sep 20, 2007 | 4.899 | 4.988 | 4.713 | 4.900 | 46,838 | +0.15(+3.16%) |
Sep 19, 2007 | 4.900 | 5.000 | 4.750 | 4.750 | 59,108 | -0.13(-2.74%) |
Sep 18, 2007 | 4.900 | 5.100 | 4.705 | 4.884 | 42,966 | -0.21(-4.05%) |
Sep 17, 2007 | 5.100 | 5.300 | 4.900 | 5.090 | 40,540 | -0.11(-2.12%) |
Sep 14, 2007 | 5.490 | 5.490 | 5.100 | 5.200 | 38,593 | -0.10(-1.85%) |
Sep 13, 2007 | 5.300 | 5.490 | 5.000 | 5.298 | 29,350 | -0.00(-0.04%) |
Sep 12, 2007 | 5.500 | 5.500 | 5.200 | 5.300 | 37,563 | -0.09(-1.63%) |
Sep 11, 2007 | 5.394 | 5.500 | 5.300 | 5.388 | 26,515 | +0.19(+3.62%) |
Sep 10, 2007 | 5.400 | 5.500 | 5.150 | 5.200 | 33,170 | -0.10(-1.89%) |
Sep 07, 2007 | 5.300 | 5.797 | 5.100 | 5.300 | 36,115 | +0.00(+0.00%) |
Sep 06, 2007 | 5.700 | 5.700 | 5.300 | 5.300 | 29,292 | -0.33(-5.86%) |
Sep 05, 2007 | 5.900 | 5.900 | 5.201 | 5.630 | 76,482 | -0.07(-1.25%) |
Sep 04, 2007 | 5.500 | 6.500 | 5.400 | 5.701 | 247,406 | +0.60(+11.78%) |
Aug 31, 2007 | 4.700 | 5.200 | 4.550 | 5.100 | 77,814 | +0.40(+8.51%) |
Aug 30, 2007 | 4.600 | 4.800 | 4.500 | 4.700 | 33,730 | -0.10(-2.08%) |
Aug 29, 2007 | 4.900 | 4.900 | 4.700 | 4.800 | 19,844 | +0.00(+0.02%) |
Aug 28, 2007 | 4.800 | 4.900 | 4.212 | 4.799 | 41,024 | +0.20(+4.33%) |
Aug 27, 2007 | 4.500 | 4.800 | 4.500 | 4.600 | 44,221 | +0.10(+2.22%) |
Aug 24, 2007 | 4.325 | 4.800 | 4.200 | 4.500 | 88,171 | +0.20(+4.65%) |
Aug 23, 2007 | 4.100 | 4.500 | 4.000 | 4.300 | 51,825 | +0.20(+4.88%) |
Aug 22, 2007 | 3.900 | 4.100 | 3.810 | 4.100 | 18,805 | +0.20(+5.13%) |
Aug 21, 2007 | 3.800 | 3.900 | 3.800 | 3.900 | 8,386 | +0.10(+2.63%) |
Aug 20, 2007 | 3.600 | 4.000 | 3.600 | 3.800 | 15,735 | +0.00(+0.00%) |
Aug 17, 2007 | 3.600 | 3.900 | 3.512 | 3.800 | 26,092 | +0.25(+7.01%) |
Aug 16, 2007 | 3.600 | 3.900 | 3.500 | 3.551 | 47,768 | -0.35(-8.95%) |
Aug 15, 2007 | 3.836 | 4.000 | 3.750 | 3.900 | 11,626 | -0.10(-2.50%) |
Aug 14, 2007 | 3.900 | 4.100 | 3.900 | 4.000 | 9,739 | +0.00(+0.00%) |
Aug 13, 2007 | 4.000 | 4.090 | 3.900 | 4.000 | 12,788 | +0.01(+0.25%) |
Aug 10, 2007 | 4.200 | 4.200 | 3.900 | 3.990 | 33,839 | -0.15(-3.62%) |
Aug 09, 2007 | 4.000 | 4.200 | 4.000 | 4.140 | 22,867 | +0.14(+3.50%) |
Aug 08, 2007 | 4.000 | 4.300 | 4.000 | 4.000 | 27,008 | -0.04(-0.87%) |
Aug 07, 2007 | 3.700 | 4.200 | 3.600 | 4.035 | 82,038 | +0.14(+3.49%) |
Aug 06, 2007 | 3.900 | 4.100 | 3.700 | 3.899 | 75,933 | -0.00(-0.03%) |
Aug 03, 2007 | 4.123 | 4.450 | 3.900 | 3.900 | 79,732 | -0.50(-11.36%) |
Aug 02, 2007 | 4.900 | 4.900 | 4.200 | 4.400 | 53,176 | +0.00(+0.00%) |