Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.580 | 3.630 | 3.550 | 3.630 | 26,975 | +0.04(+1.11%) |
Oct 30, 2007 | 3.570 | 3.630 | 3.550 | 3.590 | 56,111 | +0.02(+0.56%) |
Oct 29, 2007 | 3.610 | 3.630 | 3.550 | 3.570 | 52,453 | -0.06(-1.65%) |
Oct 26, 2007 | 3.730 | 3.730 | 3.570 | 3.630 | 33,136 | -0.06(-1.63%) |
Oct 25, 2007 | 3.820 | 3.940 | 3.620 | 3.690 | 36,675 | -0.14(-3.66%) |
Oct 24, 2007 | 3.570 | 3.870 | 3.560 | 3.830 | 62,557 | +0.26(+7.28%) |
Oct 23, 2007 | 3.590 | 3.650 | 3.550 | 3.570 | 79,472 | -0.03(-0.83%) |
Oct 22, 2007 | 3.800 | 3.800 | 3.510 | 3.600 | 114,400 | -0.23(-6.01%) |
Oct 19, 2007 | 3.860 | 3.970 | 3.820 | 3.830 | 55,381 | -0.13(-3.28%) |
Oct 18, 2007 | 3.860 | 4.010 | 3.761 | 3.960 | 58,825 | +0.12(+3.13%) |
Oct 17, 2007 | 4.010 | 4.040 | 3.810 | 3.840 | 67,818 | -0.17(-4.24%) |
Oct 16, 2007 | 3.850 | 4.120 | 3.850 | 4.010 | 60,508 | +0.19(+4.97%) |
Oct 15, 2007 | 4.180 | 4.199 | 3.810 | 3.820 | 165,313 | -0.36(-8.61%) |
Oct 12, 2007 | 4.350 | 4.382 | 4.160 | 4.180 | 148,693 | -0.17(-3.91%) |
Oct 11, 2007 | 4.750 | 4.820 | 4.350 | 4.350 | 185,007 | -0.38(-8.03%) |
Oct 10, 2007 | 4.860 | 4.860 | 4.600 | 4.730 | 92,647 | -0.17(-3.47%) |
Oct 09, 2007 | 4.890 | 5.000 | 4.710 | 4.900 | 97,356 | +0.06(+1.24%) |
Oct 08, 2007 | 4.500 | 4.850 | 4.500 | 4.840 | 105,260 | +0.30(+6.61%) |
Oct 05, 2007 | 4.780 | 4.840 | 4.510 | 4.540 | 149,946 | -0.22(-4.62%) |
Oct 04, 2007 | 4.770 | 4.990 | 4.670 | 4.760 | 63,779 | -0.09(-1.86%) |
Oct 03, 2007 | 4.850 | 5.030 | 4.700 | 4.850 | 96,970 | -0.01(-0.21%) |
Oct 02, 2007 | 5.190 | 5.190 | 4.750 | 4.860 | 197,339 | -0.24(-4.71%) |
Oct 01, 2007 | 5.040 | 5.250 | 4.950 | 5.100 | 244,013 | +0.20(+4.08%) |
Sep 28, 2007 | 4.500 | 5.160 | 4.500 | 4.900 | 582,925 | +0.40(+8.89%) |
Sep 27, 2007 | 4.510 | 4.700 | 4.360 | 4.500 | 96,130 | +0.01(+0.22%) |
Sep 26, 2007 | 4.600 | 4.600 | 4.350 | 4.490 | 153,116 | -0.05(-1.10%) |
Sep 25, 2007 | 4.770 | 4.770 | 4.490 | 4.540 | 136,405 | -0.16(-3.40%) |
Sep 24, 2007 | 4.900 | 4.900 | 4.600 | 4.700 | 191,259 | -0.10(-2.08%) |
Sep 21, 2007 | 4.540 | 4.800 | 4.401 | 4.800 | 297,681 | +0.43(+9.84%) |
Sep 20, 2007 | 4.050 | 4.590 | 4.050 | 4.370 | 296,704 | +0.27(+6.59%) |
Sep 19, 2007 | 4.120 | 4.195 | 3.950 | 4.100 | 154,413 | +0.02(+0.49%) |
Sep 18, 2007 | 3.930 | 4.080 | 3.920 | 4.080 | 195,493 | +0.09(+2.26%) |
Sep 17, 2007 | 4.060 | 4.090 | 3.610 | 3.990 | 305,194 | -0.07(-1.72%) |
Sep 14, 2007 | 4.450 | 4.450 | 3.920 | 4.060 | 530,001 | -0.38(-8.56%) |
Sep 13, 2007 | 3.950 | 4.630 | 3.810 | 4.440 | 1,762,206 | +0.59(+15.32%) |
Sep 12, 2007 | 4.500 | 4.576 | 3.760 | 3.850 | 851,780 | -0.83(-17.73%) |
Sep 11, 2007 | 3.490 | 6.850 | 3.460 | 4.680 | 3,289,415 | +1.28(+37.64%) |
Sep 10, 2007 | 3.270 | 3.500 | 3.251 | 3.400 | 100,812 | +0.16(+4.94%) |
Sep 07, 2007 | 3.220 | 3.290 | 3.160 | 3.240 | 92,094 | +0.04(+1.25%) |
Sep 06, 2007 | 3.270 | 3.322 | 3.050 | 3.200 | 81,406 | -0.01(-0.31%) |
Sep 05, 2007 | 3.050 | 3.340 | 3.050 | 3.210 | 111,324 | +0.16(+5.25%) |
Sep 04, 2007 | 3.210 | 3.340 | 3.050 | 3.050 | 149,000 | -0.16(-4.98%) |
Aug 31, 2007 | 3.460 | 3.460 | 3.210 | 3.210 | 192,361 | -0.02(-0.62%) |
Aug 30, 2007 | 3.230 | 3.820 | 3.220 | 3.230 | 313,376 | +0.02(+0.62%) |
Aug 29, 2007 | 2.920 | 3.249 | 2.870 | 3.210 | 267,799 | +0.34(+11.85%) |
Aug 28, 2007 | 2.940 | 2.940 | 2.770 | 2.870 | 132,227 | -0.09(-3.04%) |
Aug 27, 2007 | 2.690 | 3.000 | 2.660 | 2.960 | 265,780 | +0.34(+12.98%) |
Aug 24, 2007 | 2.600 | 2.660 | 2.580 | 2.620 | 40,121 | +0.04(+1.55%) |
Aug 23, 2007 | 2.700 | 2.700 | 2.550 | 2.580 | 69,464 | -0.07(-2.64%) |
Aug 22, 2007 | 2.540 | 2.690 | 2.530 | 2.650 | 86,028 | +0.21(+8.61%) |
Aug 21, 2007 | 2.250 | 2.500 | 2.250 | 2.440 | 113,080 | +0.21(+9.42%) |
Aug 20, 2007 | 2.200 | 2.310 | 2.190 | 2.230 | 33,738 | +0.01(+0.45%) |
Aug 17, 2007 | 2.100 | 2.480 | 2.100 | 2.220 | 61,108 | +0.17(+8.29%) |
Aug 16, 2007 | 2.010 | 2.310 | 2.000 | 2.050 | 53,716 | -0.01(-0.49%) |
Aug 15, 2007 | 2.240 | 2.340 | 2.020 | 2.060 | 75,377 | -0.21(-9.25%) |
Aug 14, 2007 | 2.550 | 2.550 | 2.200 | 2.270 | 83,925 | -0.28(-10.98%) |
Aug 13, 2007 | 2.500 | 2.650 | 2.410 | 2.550 | 140,267 | +0.18(+7.59%) |
Aug 10, 2007 | 2.250 | 2.400 | 2.150 | 2.370 | 31,904 | +0.12(+5.33%) |
Aug 09, 2007 | 2.190 | 2.250 | 2.190 | 2.250 | 20,467 | +0.01(+0.45%) |
Aug 08, 2007 | 2.060 | 2.250 | 1.960 | 2.240 | 69,786 | +0.18(+8.74%) |
Aug 07, 2007 | 1.930 | 2.100 | 1.930 | 2.060 | 48,667 | +0.13(+6.74%) |
Aug 06, 2007 | 2.000 | 2.000 | 1.900 | 1.930 | 61,513 | -0.08(-3.98%) |
Aug 03, 2007 | 2.040 | 2.200 | 2.010 | 2.010 | 56,766 | -0.13(-6.07%) |
Aug 02, 2007 | 2.170 | 2.200 | 2.100 | 2.140 | 38,905 | -0.03(-1.38%) |