Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2007 | 4.101 | 4.167 | 4.056 | 4.120 | 1,525,805 | +0.03(+0.75%) |
Oct 30, 2007 | 4.025 | 4.089 | 4.013 | 4.089 | 1,209,845 | +0.04(+1.05%) |
Oct 29, 2007 | 3.999 | 4.082 | 3.999 | 4.047 | 1,245,701 | +0.02(+0.41%) |
Oct 26, 2007 | 4.075 | 4.075 | 4.025 | 4.030 | 1,317,415 | -0.00(-0.06%) |
Oct 25, 2007 | 4.101 | 4.101 | 4.009 | 4.032 | 985,846 | -0.08(-1.90%) |
Oct 24, 2007 | 4.066 | 4.111 | 3.994 | 4.111 | 1,034,358 | +0.00(+0.00%) |
Oct 23, 2007 | 4.184 | 4.194 | 4.001 | 4.111 | 1,354,537 | -0.06(-1.53%) |
Oct 22, 2007 | 4.255 | 4.255 | 4.103 | 4.175 | 903,165 | -0.13(-3.03%) |
Oct 19, 2007 | 4.345 | 4.393 | 4.291 | 4.305 | 636,982 | -0.20(-4.37%) |
Oct 18, 2007 | 4.478 | 4.528 | 4.445 | 4.502 | 534,052 | +0.00(+0.00%) |
Oct 17, 2007 | 4.459 | 4.504 | 4.430 | 4.502 | 615,890 | +0.05(+1.01%) |
Oct 16, 2007 | 4.452 | 4.476 | 4.442 | 4.457 | 554,301 | -0.00(-0.05%) |
Oct 15, 2007 | 4.509 | 4.549 | 4.457 | 4.459 | 493,134 | -0.05(-1.21%) |
Oct 12, 2007 | 4.478 | 4.528 | 4.466 | 4.514 | 285,165 | +0.04(+0.95%) |
Oct 11, 2007 | 4.487 | 4.523 | 4.464 | 4.471 | 482,166 | +0.00(+0.05%) |
Oct 10, 2007 | 4.471 | 4.514 | 4.457 | 4.468 | 633,607 | -0.02(-0.53%) |
Oct 09, 2007 | 4.495 | 4.495 | 4.454 | 4.492 | 342,958 | +0.03(+0.58%) |
Oct 08, 2007 | 4.480 | 4.575 | 4.457 | 4.466 | 443,778 | -0.10(-2.28%) |
Oct 05, 2007 | 4.466 | 4.585 | 4.452 | 4.570 | 554,723 | +0.09(+2.01%) |
Oct 04, 2007 | 4.466 | 4.480 | 4.416 | 4.480 | 442,091 | +0.04(+0.91%) |
Oct 03, 2007 | 4.428 | 4.504 | 4.409 | 4.440 | 290,227 | -0.01(-0.32%) |
Oct 02, 2007 | 4.468 | 4.478 | 4.431 | 4.454 | 688,447 | -0.01(-0.21%) |
Oct 01, 2007 | 4.480 | 4.502 | 4.452 | 4.464 | 527,303 | -0.02(-0.37%) |
Sep 28, 2007 | 4.461 | 4.504 | 4.461 | 4.480 | 477,526 | -0.01(-0.21%) |
Sep 27, 2007 | 4.495 | 4.504 | 4.457 | 4.490 | 493,556 | -0.01(-0.32%) |
Sep 26, 2007 | 4.447 | 4.504 | 4.445 | 4.504 | 332,412 | +0.06(+1.33%) |
Sep 25, 2007 | 4.447 | 4.473 | 4.445 | 4.445 | 867,308 | -0.01(-0.27%) |
Sep 24, 2007 | 4.540 | 4.587 | 4.457 | 4.457 | 433,654 | -0.08(-1.83%) |
Sep 21, 2007 | 4.452 | 4.551 | 4.450 | 4.540 | 530,678 | +0.09(+2.13%) |
Sep 20, 2007 | 4.433 | 4.480 | 4.409 | 4.445 | 466,558 | +0.02(+0.37%) |
Sep 19, 2007 | 4.450 | 4.487 | 4.324 | 4.428 | 591,845 | -0.04(-0.80%) |
Sep 18, 2007 | 4.466 | 4.514 | 4.450 | 4.464 | 366,581 | +0.00(+0.11%) |
Sep 17, 2007 | 4.563 | 4.566 | 4.457 | 4.459 | 371,643 | -0.11(-2.34%) |
Sep 14, 2007 | 4.490 | 4.587 | 4.490 | 4.566 | 201,640 | +0.00(+0.05%) |
Sep 13, 2007 | 4.504 | 4.587 | 4.459 | 4.563 | 356,457 | +0.07(+1.64%) |
Sep 12, 2007 | 4.442 | 4.490 | 4.440 | 4.490 | 364,472 | +0.05(+1.01%) |
Sep 11, 2007 | 4.452 | 4.468 | 4.445 | 4.445 | 441,247 | +0.00(+0.00%) |
Sep 10, 2007 | 4.509 | 4.509 | 4.445 | 4.445 | 315,116 | -0.06(-1.32%) |
Sep 07, 2007 | 4.511 | 4.514 | 4.504 | 4.504 | 346,332 | -0.01(-0.16%) |
Sep 06, 2007 | 4.537 | 4.573 | 4.504 | 4.511 | 554,301 | -0.01(-0.16%) |
Sep 05, 2007 | 4.506 | 4.563 | 4.504 | 4.518 | 412,562 | +0.01(+0.32%) |
Sep 04, 2007 | 4.504 | 4.561 | 4.457 | 4.504 | 537,427 | +0.00(+0.00%) |
Aug 31, 2007 | 4.504 | 4.509 | 4.504 | 4.504 | 567,378 | +0.00(+0.00%) |
Aug 30, 2007 | 4.504 | 4.559 | 4.504 | 4.504 | 572,018 | +0.00(+0.00%) |
Aug 29, 2007 | 4.509 | 4.518 | 4.504 | 4.504 | 624,327 | +0.00(+0.00%) |
Aug 28, 2007 | 4.509 | 4.521 | 4.504 | 4.504 | 799,392 | +0.00(+0.00%) |
Aug 27, 2007 | 4.585 | 4.592 | 4.504 | 4.504 | 445,044 | -0.09(-1.91%) |
Aug 24, 2007 | 4.594 | 4.679 | 4.585 | 4.592 | 196,156 | -0.03(-0.56%) |
Aug 23, 2007 | 4.551 | 4.663 | 4.540 | 4.618 | 207,968 | +0.04(+0.93%) |
Aug 22, 2007 | 4.393 | 4.587 | 4.393 | 4.575 | 247,199 | +0.19(+4.27%) |
Aug 21, 2007 | 4.386 | 4.409 | 4.386 | 4.388 | 617,999 | +0.00(+0.00%) |
Aug 20, 2007 | 4.400 | 4.431 | 4.386 | 4.388 | 527,725 | -0.01(-0.27%) |
Aug 17, 2007 | 4.445 | 4.480 | 4.386 | 4.400 | 404,969 | +0.01(+0.32%) |
Aug 16, 2007 | 4.741 | 4.743 | 4.386 | 4.386 | 6,506,924 | -0.36(-7.50%) |
Aug 15, 2007 | 4.741 | 4.743 | 4.741 | 4.741 | 2,069,138 | +0.00(+0.00%) |
Aug 14, 2007 | 4.741 | 4.743 | 4.729 | 4.741 | 1,407,689 | +0.00(+0.00%) |
Aug 13, 2007 | 4.741 | 4.743 | 4.741 | 4.741 | 488,915 | +0.00(+0.00%) |
Aug 10, 2007 | 4.741 | 4.748 | 4.741 | 4.741 | 537,427 | +0.00(+0.00%) |
Aug 09, 2007 | 4.741 | 4.753 | 4.741 | 4.741 | 268,713 | +0.00(+0.00%) |
Aug 08, 2007 | 4.741 | 4.753 | 4.741 | 4.741 | 185,610 | +0.00(+0.00%) |
Aug 07, 2007 | 4.741 | 4.746 | 4.741 | 4.741 | 298,664 | +0.00(+0.00%) |
Aug 06, 2007 | 4.741 | 4.753 | 4.741 | 4.741 | 863,090 | +0.00(+0.00%) |
Aug 03, 2007 | 4.743 | 4.743 | 4.741 | 4.741 | 144,270 | +0.00(+0.00%) |
Aug 02, 2007 | 4.741 | 4.751 | 4.665 | 4.741 | 2,782,053 | +0.00(+0.00%) |