Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.101 | 4.167 | 4.056 | 4.120 | 1,525,948 | +0.03(+0.75%) |
Oct 30, 2007 | 4.025 | 4.089 | 4.013 | 4.089 | 1,209,958 | +0.04(+1.05%) |
Oct 29, 2007 | 3.999 | 4.082 | 3.999 | 4.046 | 1,245,818 | +0.02(+0.41%) |
Oct 26, 2007 | 4.075 | 4.075 | 4.025 | 4.030 | 1,317,538 | -0.00(-0.06%) |
Oct 25, 2007 | 4.101 | 4.101 | 4.008 | 4.032 | 985,938 | -0.08(-1.90%) |
Oct 24, 2007 | 4.065 | 4.110 | 3.994 | 4.110 | 1,034,455 | +0.00(+0.00%) |
Oct 23, 2007 | 4.184 | 4.193 | 4.001 | 4.110 | 1,354,664 | -0.06(-1.53%) |
Oct 22, 2007 | 4.255 | 4.255 | 4.103 | 4.174 | 903,249 | -0.13(-3.03%) |
Oct 19, 2007 | 4.345 | 4.392 | 4.290 | 4.305 | 637,042 | -0.20(-4.37%) |
Oct 18, 2007 | 4.478 | 4.527 | 4.444 | 4.501 | 534,102 | +0.00(+0.00%) |
Oct 17, 2007 | 4.459 | 4.504 | 4.429 | 4.501 | 615,948 | +0.05(+1.01%) |
Oct 16, 2007 | 4.451 | 4.475 | 4.442 | 4.456 | 554,353 | -0.00(-0.05%) |
Oct 15, 2007 | 4.508 | 4.549 | 4.456 | 4.459 | 493,180 | -0.05(-1.21%) |
Oct 12, 2007 | 4.478 | 4.527 | 4.466 | 4.513 | 285,192 | +0.04(+0.95%) |
Oct 11, 2007 | 4.487 | 4.523 | 4.463 | 4.470 | 482,211 | +0.00(+0.05%) |
Oct 10, 2007 | 4.470 | 4.513 | 4.456 | 4.468 | 633,667 | -0.02(-0.53%) |
Oct 09, 2007 | 4.494 | 4.494 | 4.454 | 4.492 | 342,990 | +0.03(+0.58%) |
Oct 08, 2007 | 4.480 | 4.575 | 4.456 | 4.466 | 443,820 | -0.10(-2.28%) |
Oct 05, 2007 | 4.466 | 4.584 | 4.451 | 4.570 | 554,775 | +0.09(+2.01%) |
Oct 04, 2007 | 4.466 | 4.480 | 4.416 | 4.480 | 442,132 | +0.04(+0.91%) |
Oct 03, 2007 | 4.428 | 4.504 | 4.409 | 4.440 | 290,255 | -0.01(-0.32%) |
Oct 02, 2007 | 4.468 | 4.478 | 4.430 | 4.454 | 688,511 | -0.01(-0.21%) |
Oct 01, 2007 | 4.480 | 4.501 | 4.451 | 4.463 | 527,352 | -0.02(-0.37%) |
Sep 28, 2007 | 4.461 | 4.504 | 4.461 | 4.480 | 477,570 | -0.01(-0.21%) |
Sep 27, 2007 | 4.494 | 4.504 | 4.456 | 4.489 | 493,602 | -0.01(-0.32%) |
Sep 26, 2007 | 4.447 | 4.504 | 4.444 | 4.504 | 332,443 | +0.06(+1.33%) |
Sep 25, 2007 | 4.447 | 4.473 | 4.444 | 4.444 | 867,389 | -0.01(-0.27%) |
Sep 24, 2007 | 4.539 | 4.587 | 4.456 | 4.456 | 433,694 | -0.08(-1.83%) |
Sep 21, 2007 | 4.451 | 4.551 | 4.449 | 4.539 | 530,727 | +0.09(+2.13%) |
Sep 20, 2007 | 4.433 | 4.480 | 4.409 | 4.444 | 466,601 | +0.02(+0.37%) |
Sep 19, 2007 | 4.449 | 4.487 | 4.323 | 4.428 | 591,900 | -0.04(-0.80%) |
Sep 18, 2007 | 4.466 | 4.513 | 4.449 | 4.463 | 366,615 | +0.00(+0.11%) |
Sep 17, 2007 | 4.563 | 4.565 | 4.456 | 4.459 | 371,678 | -0.11(-2.34%) |
Sep 14, 2007 | 4.489 | 4.587 | 4.489 | 4.565 | 201,659 | +0.00(+0.05%) |
Sep 13, 2007 | 4.504 | 4.587 | 4.459 | 4.563 | 356,490 | +0.07(+1.64%) |
Sep 12, 2007 | 4.442 | 4.489 | 4.440 | 4.489 | 364,506 | +0.05(+1.01%) |
Sep 11, 2007 | 4.451 | 4.468 | 4.444 | 4.444 | 441,288 | +0.00(+0.00%) |
Sep 10, 2007 | 4.508 | 4.508 | 4.444 | 4.444 | 315,146 | -0.06(-1.32%) |
Sep 07, 2007 | 4.511 | 4.513 | 4.504 | 4.504 | 346,365 | -0.01(-0.16%) |
Sep 06, 2007 | 4.537 | 4.572 | 4.504 | 4.511 | 554,353 | -0.01(-0.16%) |
Sep 05, 2007 | 4.506 | 4.563 | 4.504 | 4.518 | 412,600 | +0.01(+0.32%) |
Sep 04, 2007 | 4.504 | 4.561 | 4.456 | 4.504 | 537,478 | +0.00(+0.00%) |
Aug 31, 2007 | 4.504 | 4.508 | 4.504 | 4.504 | 567,431 | +0.00(+0.00%) |
Aug 30, 2007 | 4.504 | 4.558 | 4.504 | 4.504 | 572,072 | +0.00(+0.00%) |
Aug 29, 2007 | 4.508 | 4.518 | 4.504 | 4.504 | 624,385 | +0.00(+0.00%) |
Aug 28, 2007 | 4.508 | 4.520 | 4.504 | 4.504 | 799,466 | +0.00(+0.00%) |
Aug 27, 2007 | 4.584 | 4.591 | 4.504 | 4.504 | 445,085 | -0.09(-1.91%) |
Aug 24, 2007 | 4.594 | 4.679 | 4.584 | 4.591 | 196,175 | -0.03(-0.56%) |
Aug 23, 2007 | 4.551 | 4.662 | 4.539 | 4.617 | 207,987 | +0.04(+0.93%) |
Aug 22, 2007 | 4.392 | 4.587 | 4.392 | 4.575 | 247,223 | +0.19(+4.27%) |
Aug 21, 2007 | 4.385 | 4.409 | 4.385 | 4.387 | 618,057 | +0.00(+0.00%) |
Aug 20, 2007 | 4.399 | 4.430 | 4.385 | 4.387 | 527,774 | -0.01(-0.27%) |
Aug 17, 2007 | 4.444 | 4.480 | 4.385 | 4.399 | 405,006 | +0.01(+0.32%) |
Aug 16, 2007 | 4.741 | 4.743 | 4.385 | 4.385 | 6,507,534 | -0.36(-7.50%) |
Aug 15, 2007 | 4.741 | 4.743 | 4.741 | 4.741 | 2,069,332 | +0.00(+0.00%) |
Aug 14, 2007 | 4.741 | 4.743 | 4.729 | 4.741 | 1,407,821 | +0.00(+0.00%) |
Aug 13, 2007 | 4.741 | 4.743 | 4.741 | 4.741 | 488,961 | +0.00(+0.00%) |
Aug 10, 2007 | 4.741 | 4.748 | 4.741 | 4.741 | 537,478 | +0.00(+0.00%) |
Aug 09, 2007 | 4.741 | 4.753 | 4.741 | 4.741 | 268,739 | +0.00(+0.00%) |
Aug 08, 2007 | 4.741 | 4.753 | 4.741 | 4.741 | 185,628 | +0.00(+0.00%) |
Aug 07, 2007 | 4.741 | 4.745 | 4.741 | 4.741 | 298,692 | +0.00(+0.00%) |
Aug 06, 2007 | 4.741 | 4.753 | 4.741 | 4.741 | 863,171 | +0.00(+0.00%) |
Aug 03, 2007 | 4.743 | 4.743 | 4.741 | 4.741 | 144,283 | +0.00(+0.00%) |
Aug 02, 2007 | 4.741 | 4.750 | 4.665 | 4.741 | 2,782,313 | +0.00(+0.00%) |