Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.434 | 4.483 | 4.356 | 4.438 | 265,913 | +0.05(+1.02%) |
Oct 30, 2007 | 4.303 | 4.396 | 4.184 | 4.393 | 172,054 | +0.10(+2.41%) |
Oct 29, 2007 | 4.208 | 4.303 | 4.128 | 4.289 | 206,276 | +0.06(+1.46%) |
Oct 26, 2007 | 4.278 | 4.354 | 4.228 | 4.228 | 105,057 | -0.03(-0.77%) |
Oct 25, 2007 | 4.183 | 4.349 | 4.183 | 4.261 | 328,123 | +0.06(+1.54%) |
Oct 24, 2007 | 4.094 | 4.284 | 4.094 | 4.196 | 187,555 | +0.01(+0.36%) |
Oct 23, 2007 | 4.269 | 4.269 | 4.129 | 4.181 | 122,033 | +0.02(+0.39%) |
Oct 22, 2007 | 4.184 | 4.189 | 4.126 | 4.165 | 122,969 | -0.03(-0.83%) |
Oct 19, 2007 | 4.249 | 4.299 | 4.036 | 4.199 | 171,809 | -0.04(-0.87%) |
Oct 18, 2007 | 4.364 | 4.364 | 4.166 | 4.236 | 169,121 | -0.03(-0.74%) |
Oct 17, 2007 | 4.163 | 4.284 | 4.163 | 4.268 | 310,866 | +0.10(+2.28%) |
Oct 16, 2007 | 4.188 | 4.193 | 4.146 | 4.173 | 148,162 | -0.03(-0.71%) |
Oct 15, 2007 | 4.318 | 4.318 | 4.126 | 4.203 | 166,686 | -0.03(-0.79%) |
Oct 12, 2007 | 4.166 | 4.318 | 4.166 | 4.236 | 157,466 | +0.06(+1.36%) |
Oct 11, 2007 | 4.199 | 4.238 | 4.115 | 4.179 | 332,790 | -0.00(-0.12%) |
Oct 10, 2007 | 4.163 | 4.211 | 4.139 | 4.184 | 229,424 | +0.03(+0.80%) |
Oct 09, 2007 | 4.154 | 4.173 | 4.118 | 4.151 | 199,672 | -0.02(-0.40%) |
Oct 08, 2007 | 4.163 | 4.174 | 4.103 | 4.168 | 156,752 | +0.02(+0.40%) |
Oct 05, 2007 | 4.263 | 4.263 | 4.083 | 4.151 | 316,072 | -0.10(-2.28%) |
Oct 04, 2007 | 4.311 | 4.418 | 4.163 | 4.248 | 429,186 | -0.01(-0.16%) |
Oct 03, 2007 | 4.056 | 4.408 | 4.001 | 4.254 | 876,506 | +0.21(+5.19%) |
Oct 02, 2007 | 4.084 | 4.171 | 4.034 | 4.044 | 257,395 | -0.01(-0.25%) |
Oct 01, 2007 | 3.993 | 4.243 | 3.968 | 4.054 | 450,031 | +0.12(+2.92%) |
Sep 28, 2007 | 3.876 | 3.954 | 3.803 | 3.939 | 670,806 | +0.11(+2.96%) |
Sep 27, 2007 | 3.833 | 3.834 | 3.646 | 3.826 | 1,120,639 | +0.15(+3.94%) |
Sep 26, 2007 | 3.678 | 3.721 | 3.584 | 3.681 | 298,311 | +0.06(+1.66%) |
Sep 25, 2007 | 3.714 | 3.714 | 3.553 | 3.621 | 223,965 | -0.00(-0.09%) |
Sep 24, 2007 | 3.648 | 3.668 | 3.593 | 3.624 | 255,314 | +0.01(+0.37%) |
Sep 21, 2007 | 3.646 | 3.654 | 3.546 | 3.611 | 251,097 | -0.05(-1.23%) |
Sep 20, 2007 | 3.663 | 3.694 | 3.533 | 3.656 | 233,245 | +0.01(+0.18%) |
Sep 19, 2007 | 3.528 | 3.699 | 3.509 | 3.649 | 229,076 | +0.12(+3.45%) |
Sep 18, 2007 | 3.589 | 3.761 | 3.368 | 3.528 | 452,454 | -0.08(-2.22%) |
Sep 17, 2007 | 3.558 | 3.658 | 3.546 | 3.608 | 225,339 | +0.01(+0.32%) |
Sep 14, 2007 | 3.521 | 3.596 | 3.518 | 3.596 | 207,944 | +0.03(+0.70%) |
Sep 13, 2007 | 3.594 | 3.636 | 3.468 | 3.571 | 287,130 | -0.06(-1.65%) |
Sep 12, 2007 | 3.703 | 3.743 | 3.584 | 3.631 | 225,519 | -0.05(-1.27%) |
Sep 11, 2007 | 3.754 | 3.754 | 3.626 | 3.678 | 190,554 | -0.07(-1.91%) |
Sep 10, 2007 | 3.801 | 3.834 | 3.728 | 3.749 | 253,004 | +0.04(+1.17%) |
Sep 07, 2007 | 3.739 | 3.766 | 3.653 | 3.706 | 145,379 | -0.08(-2.03%) |
Sep 06, 2007 | 3.823 | 3.834 | 3.727 | 3.783 | 249,165 | +0.00(+0.04%) |
Sep 05, 2007 | 3.744 | 3.883 | 3.674 | 3.781 | 473,185 | +1.33(+54.54%) |
Sep 04, 2007 | 2.378 | 2.486 | 2.373 | 2.447 | 331,225 | +0.09(+3.74%) |
Aug 31, 2007 | 2.401 | 2.401 | 2.341 | 2.358 | 349,859 | +0.00(+0.00%) |
Aug 30, 2007 | 2.295 | 2.400 | 2.282 | 2.358 | 448,132 | +0.08(+3.68%) |
Aug 29, 2007 | 2.254 | 2.292 | 2.218 | 2.275 | 370,860 | +0.01(+0.26%) |
Aug 28, 2007 | 2.268 | 2.285 | 2.267 | 2.269 | 308,064 | +0.00(+0.07%) |
Aug 27, 2007 | 2.233 | 2.292 | 2.226 | 2.267 | 358,929 | +0.05(+2.17%) |
Aug 24, 2007 | 2.207 | 2.238 | 2.193 | 2.219 | 330,838 | +0.03(+1.22%) |
Aug 23, 2007 | 2.202 | 2.238 | 2.161 | 2.192 | 278,201 | -0.03(-1.50%) |
Aug 22, 2007 | 2.292 | 2.292 | 2.149 | 2.226 | 730,806 | -0.01(-0.50%) |
Aug 21, 2007 | 2.301 | 2.331 | 2.160 | 2.237 | 345,090 | +0.01(+0.57%) |
Aug 20, 2007 | 2.269 | 2.269 | 2.189 | 2.224 | 491,601 | +0.00(+0.07%) |
Aug 17, 2007 | 2.273 | 2.292 | 2.214 | 2.223 | 302,801 | -0.02(-1.02%) |
Aug 16, 2007 | 2.278 | 2.315 | 2.223 | 2.246 | 264,407 | -0.07(-3.18%) |
Aug 15, 2007 | 2.382 | 2.458 | 2.318 | 2.320 | 326,852 | +0.00(+0.02%) |
Aug 14, 2007 | 2.334 | 2.352 | 2.303 | 2.319 | 163,741 | +0.02(+0.90%) |
Aug 13, 2007 | 2.232 | 2.299 | 2.205 | 2.298 | 213,327 | +0.05(+2.44%) |
Aug 10, 2007 | 2.273 | 2.294 | 2.168 | 2.244 | 218,915 | -0.02(-0.69%) |
Aug 09, 2007 | 2.297 | 2.297 | 2.244 | 2.259 | 260,637 | -0.01(-0.55%) |
Aug 08, 2007 | 2.297 | 2.297 | 2.265 | 2.272 | 376,996 | -0.00(-0.16%) |
Aug 07, 2007 | 2.261 | 2.294 | 2.226 | 2.275 | 173,107 | +0.03(+1.15%) |
Aug 06, 2007 | 2.238 | 2.275 | 2.184 | 2.249 | 456,590 | +0.03(+1.20%) |
Aug 03, 2007 | 2.219 | 2.268 | 2.186 | 2.223 | 242,885 | -0.01(-0.50%) |
Aug 02, 2007 | 2.258 | 2.290 | 2.183 | 2.234 | 198,967 | -0.01(-0.23%) |