Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 5.401 | 6.139 | 5.401 | 6.096 | 441,374 | +0.98(+19.14%) |
Oct 30, 2007 | 5.015 | 5.118 | 5.015 | 5.117 | 14,011 | -0.00(-0.02%) |
Oct 29, 2007 | 5.069 | 5.215 | 5.018 | 5.118 | 65,242 | +0.06(+1.11%) |
Oct 26, 2007 | 5.034 | 5.062 | 5.034 | 5.062 | 34,546 | +0.06(+1.30%) |
Oct 25, 2007 | 5.009 | 5.052 | 4.980 | 4.997 | 18,289 | +0.02(+0.36%) |
Oct 24, 2007 | 4.950 | 4.982 | 4.950 | 4.979 | 5,842 | +0.05(+0.98%) |
Oct 23, 2007 | 4.922 | 4.970 | 4.881 | 4.931 | 26,570 | -0.04(-0.79%) |
Oct 22, 2007 | 4.823 | 5.019 | 4.823 | 4.970 | 17,273 | +0.05(+1.00%) |
Oct 19, 2007 | 4.926 | 4.998 | 4.822 | 4.921 | 30,675 | -0.02(-0.50%) |
Oct 18, 2007 | 4.979 | 4.995 | 4.945 | 4.945 | 19,671 | -0.03(-0.67%) |
Oct 17, 2007 | 5.018 | 5.044 | 4.979 | 4.979 | 62,539 | -0.04(-0.73%) |
Oct 16, 2007 | 4.970 | 5.019 | 4.970 | 5.015 | 12,192 | -0.00(-0.08%) |
Oct 15, 2007 | 5.018 | 5.019 | 4.993 | 5.019 | 27,434 | +0.10(+2.00%) |
Oct 12, 2007 | 4.872 | 4.978 | 4.823 | 4.921 | 52,897 | +0.01(+0.28%) |
Oct 11, 2007 | 5.018 | 5.018 | 4.907 | 4.907 | 12,192 | -0.11(-2.24%) |
Oct 10, 2007 | 4.937 | 5.019 | 4.937 | 5.019 | 49,980 | +0.13(+2.72%) |
Oct 09, 2007 | 5.019 | 5.019 | 4.886 | 4.886 | 24,223 | -0.12(-2.42%) |
Oct 08, 2007 | 5.033 | 5.033 | 4.976 | 5.008 | 14,123 | -0.01(-0.23%) |
Oct 05, 2007 | 5.018 | 5.039 | 4.931 | 5.019 | 96,629 | +0.00(+0.02%) |
Oct 04, 2007 | 5.009 | 5.019 | 4.835 | 5.018 | 55,579 | +0.00(+0.00%) |
Oct 03, 2007 | 4.995 | 5.018 | 4.971 | 5.018 | 3,068 | +0.01(+0.29%) |
Oct 02, 2007 | 5.089 | 5.089 | 4.886 | 5.004 | 22,607 | -0.12(-2.29%) |
Oct 01, 2007 | 4.917 | 5.179 | 4.917 | 5.121 | 34,699 | +0.23(+4.79%) |
Sep 28, 2007 | 4.886 | 4.917 | 4.778 | 4.886 | 9,652 | -0.02(-0.40%) |
Sep 27, 2007 | 5.019 | 5.029 | 4.906 | 4.906 | 60,873 | -0.11(-2.22%) |
Sep 26, 2007 | 4.971 | 5.018 | 4.965 | 5.018 | 13,361 | +0.05(+0.96%) |
Sep 25, 2007 | 5.019 | 5.019 | 4.970 | 4.970 | 41,882 | -0.05(-0.98%) |
Sep 24, 2007 | 5.002 | 5.019 | 4.931 | 5.019 | 34,211 | +0.10(+2.04%) |
Sep 21, 2007 | 5.012 | 5.013 | 4.888 | 4.919 | 34,942 | -0.07(-1.46%) |
Sep 20, 2007 | 4.808 | 5.019 | 4.808 | 4.992 | 23,674 | +0.14(+2.98%) |
Sep 19, 2007 | 4.724 | 4.847 | 4.699 | 4.847 | 35,532 | +0.13(+2.67%) |
Sep 18, 2007 | 4.697 | 4.724 | 4.697 | 4.721 | 10,211 | +0.02(+0.50%) |
Sep 17, 2007 | 4.576 | 4.938 | 4.554 | 4.697 | 72,903 | +0.06(+1.19%) |
Sep 14, 2007 | 4.621 | 4.642 | 4.611 | 4.642 | 25,910 | +0.01(+0.13%) |
Sep 13, 2007 | 4.585 | 4.674 | 4.585 | 4.636 | 26,245 | -0.04(-0.90%) |
Sep 12, 2007 | 4.822 | 4.822 | 4.624 | 4.679 | 166,169 | -0.16(-3.37%) |
Sep 11, 2007 | 4.854 | 4.855 | 4.842 | 4.842 | 16,856 | -0.01(-0.22%) |
Sep 10, 2007 | 4.843 | 4.853 | 4.832 | 4.853 | 12,599 | -0.08(-1.58%) |
Sep 07, 2007 | 4.973 | 5.008 | 4.931 | 4.931 | 26,021 | -0.03(-0.52%) |
Sep 06, 2007 | 4.943 | 5.018 | 4.943 | 4.956 | 21,723 | +0.00(+0.04%) |
Sep 05, 2007 | 5.056 | 5.056 | 4.946 | 4.954 | 52,328 | -0.10(-2.06%) |
Sep 04, 2007 | 4.974 | 5.204 | 4.826 | 5.059 | 69,570 | -0.15(-2.84%) |
Aug 31, 2007 | 5.044 | 5.206 | 5.019 | 5.206 | 56,839 | +0.19(+3.73%) |
Aug 30, 2007 | 5.039 | 5.039 | 4.922 | 5.019 | 41,049 | -0.01(-0.27%) |
Aug 29, 2007 | 5.028 | 5.039 | 4.997 | 5.033 | 20,748 | +0.05(+1.02%) |
Aug 28, 2007 | 5.214 | 5.214 | 4.950 | 4.982 | 58,688 | -0.04(-0.74%) |
Aug 27, 2007 | 5.019 | 5.019 | 4.924 | 5.019 | 59,491 | +0.02(+0.49%) |
Aug 24, 2007 | 4.891 | 4.997 | 4.784 | 4.995 | 99,433 | +0.10(+2.12%) |
Aug 23, 2007 | 4.724 | 4.906 | 4.626 | 4.891 | 65,994 | +0.20(+4.20%) |
Aug 22, 2007 | 4.721 | 4.724 | 4.633 | 4.694 | 102,695 | -0.03(-0.58%) |
Aug 21, 2007 | 4.474 | 4.721 | 4.458 | 4.721 | 130,840 | +0.07(+1.57%) |
Aug 20, 2007 | 4.527 | 4.709 | 4.527 | 4.648 | 69,245 | +0.22(+4.96%) |
Aug 17, 2007 | 4.232 | 4.616 | 4.232 | 4.429 | 71,084 | +0.13(+3.08%) |
Aug 16, 2007 | 4.341 | 4.425 | 4.158 | 4.296 | 83,074 | -0.13(-2.99%) |
Aug 15, 2007 | 4.380 | 4.429 | 4.380 | 4.429 | 13,209 | +0.05(+1.12%) |
Aug 14, 2007 | 4.156 | 4.527 | 4.156 | 4.380 | 47,552 | -0.03(-0.78%) |
Aug 13, 2007 | 3.740 | 4.472 | 3.740 | 4.414 | 382,259 | +0.27(+6.51%) |
Aug 10, 2007 | 4.324 | 4.330 | 3.938 | 4.144 | 201,437 | -0.18(-4.18%) |
Aug 09, 2007 | 4.527 | 4.527 | 4.286 | 4.325 | 31,061 | -0.07(-1.64%) |
Aug 08, 2007 | 4.258 | 4.399 | 4.257 | 4.397 | 86,569 | -0.10(-2.22%) |
Aug 07, 2007 | 4.429 | 4.517 | 4.354 | 4.497 | 105,154 | +0.09(+1.93%) |
Aug 06, 2007 | 4.183 | 4.525 | 4.182 | 4.412 | 424,883 | +0.33(+8.18%) |
Aug 03, 2007 | 4.040 | 4.200 | 3.671 | 4.078 | 171,046 | +0.09(+2.19%) |
Aug 02, 2007 | 3.949 | 3.991 | 3.848 | 3.991 | 58,841 | +0.15(+3.97%) |