Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 3.870 | 4.380 | 3.870 | 4.040 | 4,215 | -0.15(-3.63%) |
Oct 30, 2007 | 3.920 | 4.290 | 3.870 | 4.192 | 3,993 | +0.05(+1.26%) |
Oct 29, 2007 | 4.010 | 4.230 | 4.010 | 4.140 | 1,700 | +0.01(+0.24%) |
Oct 26, 2007 | 4.360 | 4.360 | 3.940 | 4.130 | 600 | -0.16(-3.73%) |
Oct 25, 2007 | 4.310 | 4.380 | 4.050 | 4.290 | 1,700 | +0.05(+1.18%) |
Oct 24, 2007 | 4.070 | 4.370 | 4.070 | 4.240 | 6,300 | +0.08(+1.92%) |
Oct 23, 2007 | 4.278 | 4.430 | 4.030 | 4.160 | 4,000 | -0.05(-1.19%) |
Oct 22, 2007 | 3.990 | 4.210 | 3.830 | 4.210 | 6,800 | +0.40(+10.50%) |
Oct 19, 2007 | 4.050 | 4.300 | 3.660 | 3.810 | 7,782 | -0.34(-8.19%) |
Oct 18, 2007 | 4.280 | 4.440 | 4.150 | 4.150 | 2,550 | -0.17(-3.94%) |
Oct 17, 2007 | 4.340 | 4.690 | 4.260 | 4.320 | 2,799 | -0.09(-2.04%) |
Oct 16, 2007 | 4.270 | 4.630 | 4.260 | 4.410 | 3,346 | +0.25(+6.01%) |
Oct 15, 2007 | 4.392 | 4.397 | 4.160 | 4.160 | 3,600 | -0.37(-8.17%) |
Oct 12, 2007 | 4.150 | 4.590 | 4.150 | 4.530 | 3,600 | +0.35(+8.37%) |
Oct 11, 2007 | 4.750 | 4.750 | 4.180 | 4.180 | 7,298 | -0.57(-12.00%) |
Oct 10, 2007 | 4.520 | 4.750 | 4.256 | 4.750 | 4,764 | +0.20(+4.40%) |
Oct 09, 2007 | 4.430 | 4.550 | 4.430 | 4.550 | 800 | -0.05(-1.09%) |
Oct 08, 2007 | 4.550 | 4.730 | 4.510 | 4.600 | 1,700 | -0.22(-4.56%) |
Oct 05, 2007 | 4.278 | 4.822 | 4.278 | 4.820 | 1,650 | +0.04(+0.88%) |
Oct 04, 2007 | 4.490 | 4.880 | 4.490 | 4.778 | 2,910 | -0.07(-1.48%) |
Oct 03, 2007 | 4.650 | 4.850 | 4.500 | 4.850 | 7,439 | +0.26(+5.66%) |
Oct 02, 2007 | 4.420 | 4.660 | 4.420 | 4.590 | 7,259 | +0.24(+5.52%) |
Oct 01, 2007 | 4.250 | 4.350 | 4.200 | 4.350 | 3,000 | +0.05(+1.16%) |
Sep 28, 2007 | 4.270 | 4.300 | 4.110 | 4.300 | 6,143 | +0.05(+1.18%) |
Sep 27, 2007 | 4.210 | 4.260 | 4.150 | 4.250 | 3,509 | +0.03(+0.71%) |
Sep 26, 2007 | 4.190 | 4.350 | 4.190 | 4.220 | 4,900 | +0.07(+1.69%) |
Sep 25, 2007 | 4.220 | 4.410 | 4.150 | 4.150 | 9,300 | -0.04(-0.95%) |
Sep 24, 2007 | 4.140 | 4.230 | 4.060 | 4.190 | 17,461 | +0.13(+3.20%) |
Sep 21, 2007 | 4.100 | 4.100 | 4.050 | 4.060 | 1,826 | -0.07(-1.74%) |
Sep 20, 2007 | 4.230 | 4.230 | 4.120 | 4.132 | 3,800 | -0.09(-2.02%) |
Sep 19, 2007 | 4.120 | 4.220 | 4.120 | 4.217 | 4,115 | +0.10(+2.36%) |
Sep 18, 2007 | 4.100 | 4.190 | 4.010 | 4.120 | 17,512 | +0.07(+1.73%) |
Sep 17, 2007 | 3.960 | 4.050 | 3.960 | 4.050 | 1,012 | +0.05(+1.25%) |
Sep 14, 2007 | 3.920 | 4.010 | 3.920 | 4.000 | 2,400 | -0.08(-1.96%) |
Sep 13, 2007 | 4.000 | 4.150 | 3.978 | 4.080 | 8,625 | +0.09(+2.26%) |
Sep 12, 2007 | 3.990 | 3.992 | 3.900 | 3.990 | 9,487 | +0.04(+1.01%) |
Sep 11, 2007 | 3.800 | 3.950 | 3.800 | 3.950 | 7,250 | +0.15(+3.95%) |
Sep 10, 2007 | 3.700 | 3.840 | 3.700 | 3.800 | 750 | +0.10(+2.70%) |
Sep 07, 2007 | 3.690 | 3.700 | 3.690 | 3.700 | 1,600 | +0.02(+0.54%) |
Sep 06, 2007 | 3.670 | 3.750 | 3.670 | 3.680 | 4,900 | -0.06(-1.60%) |
Sep 05, 2007 | 3.740 | 3.740 | 3.730 | 3.740 | 1,400 | +0.04(+1.07%) |
Sep 04, 2007 | 3.700 | 3.700 | 3.660 | 3.700 | 1,243 | +0.05(+1.38%) |
Aug 31, 2007 | 3.660 | 3.660 | 3.650 | 3.650 | 1,500 | -0.01(-0.27%) |
Aug 30, 2007 | 3.750 | 3.760 | 3.660 | 3.660 | 3,100 | -0.09(-2.40%) |
Aug 29, 2007 | 3.700 | 3.750 | 3.660 | 3.750 | 4,000 | -0.03(-0.79%) |
Aug 28, 2007 | 3.770 | 3.900 | 3.770 | 3.780 | 7,150 | -0.02(-0.53%) |
Aug 27, 2007 | 3.800 | 3.905 | 3.800 | 3.800 | 6,061 | +0.03(+0.80%) |
Aug 24, 2007 | 3.730 | 3.930 | 3.730 | 3.770 | 17,803 | +0.04(+1.07%) |
Aug 23, 2007 | 3.820 | 3.820 | 3.730 | 3.730 | 1,050 | -0.01(-0.26%) |
Aug 22, 2007 | 3.740 | 3.740 | 3.740 | 3.740 | 0 | +0.00(+0.00%) |
Aug 21, 2007 | 3.660 | 3.740 | 3.650 | 3.740 | 5,676 | +0.05(+1.35%) |
Aug 20, 2007 | 3.720 | 3.720 | 3.650 | 3.690 | 5,300 | -0.01(-0.24%) |
Aug 17, 2007 | 3.675 | 3.699 | 3.670 | 3.699 | 1,000 | +0.12(+3.32%) |
Aug 16, 2007 | 3.750 | 3.750 | 3.560 | 3.580 | 9,000 | -0.20(-5.29%) |
Aug 15, 2007 | 3.940 | 3.940 | 3.780 | 3.780 | 4,733 | -0.04(-1.05%) |
Aug 14, 2007 | 3.760 | 3.840 | 3.760 | 3.820 | 9,451 | +0.01(+0.26%) |
Aug 13, 2007 | 3.750 | 3.820 | 3.750 | 3.810 | 3,017 | -0.03(-0.78%) |
Aug 10, 2007 | 4.000 | 4.000 | 3.760 | 3.840 | 7,604 | -0.14(-3.52%) |
Aug 09, 2007 | 3.980 | 3.980 | 3.980 | 3.980 | 210 | +0.01(+0.25%) |
Aug 08, 2007 | 4.090 | 4.100 | 3.970 | 3.970 | 4,100 | -0.18(-4.33%) |
Aug 07, 2007 | 4.120 | 4.150 | 4.120 | 4.150 | 2,300 | +0.01(+0.24%) |
Aug 06, 2007 | 3.760 | 4.140 | 3.760 | 4.140 | 8,950 | +0.18(+4.55%) |
Aug 03, 2007 | 3.960 | 3.980 | 3.810 | 3.960 | 4,875 | -0.03(-0.75%) |
Aug 02, 2007 | 3.970 | 3.990 | 3.970 | 3.990 | 300 | +0.09(+2.33%) |