Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.998 | 5.007 | 4.919 | 5.007 | 358,696 | -0.01(-0.27%) |
Dec 28, 2007 | 5.010 | 5.041 | 4.971 | 5.021 | 258,953 | +0.00(+0.00%) |
Dec 27, 2007 | 5.055 | 5.055 | 4.976 | 5.021 | 325,125 | -0.17(-3.23%) |
Dec 26, 2007 | 5.137 | 5.189 | 5.116 | 5.189 | 333,065 | +0.05(+1.06%) |
Dec 24, 2007 | 5.057 | 5.155 | 5.055 | 5.134 | 356,446 | +0.12(+2.40%) |
Dec 21, 2007 | 5.032 | 5.037 | 4.899 | 5.014 | 467,174 | +0.01(+0.23%) |
Dec 20, 2007 | 5.089 | 5.089 | 4.967 | 5.003 | 288,099 | -0.06(-1.25%) |
Dec 19, 2007 | 5.112 | 5.112 | 5.016 | 5.066 | 183,958 | -0.01(-0.22%) |
Dec 18, 2007 | 5.134 | 5.134 | 5.035 | 5.078 | 172,929 | +0.01(+0.22%) |
Dec 17, 2007 | 5.175 | 5.175 | 5.037 | 5.066 | 369,239 | -0.07(-1.41%) |
Dec 14, 2007 | 5.209 | 5.209 | 5.109 | 5.139 | 281,451 | -0.07(-1.35%) |
Dec 13, 2007 | 5.168 | 5.214 | 5.152 | 5.209 | 315,861 | -0.04(-0.73%) |
Dec 12, 2007 | 5.327 | 5.327 | 5.232 | 5.248 | 232,925 | +0.02(+0.43%) |
Dec 11, 2007 | 5.293 | 5.293 | 5.211 | 5.225 | 465,410 | -0.08(-1.45%) |
Dec 10, 2007 | 5.270 | 5.302 | 5.236 | 5.302 | 160,136 | +0.07(+1.34%) |
Dec 07, 2007 | 5.264 | 5.270 | 5.227 | 5.232 | 134,108 | -0.02(-0.47%) |
Dec 06, 2007 | 5.200 | 5.257 | 5.200 | 5.257 | 155,724 | +0.03(+0.65%) |
Dec 05, 2007 | 5.186 | 5.232 | 5.186 | 5.223 | 119,991 | +0.07(+1.36%) |
Dec 04, 2007 | 5.200 | 5.200 | 5.132 | 5.152 | 255,865 | -0.03(-0.66%) |
Dec 03, 2007 | 5.302 | 5.302 | 5.159 | 5.186 | 213,073 | -0.01(-0.17%) |
Nov 30, 2007 | 5.168 | 5.252 | 5.168 | 5.196 | 181,311 | +0.03(+0.61%) |
Nov 29, 2007 | 5.143 | 5.182 | 5.123 | 5.164 | 168,518 | -0.03(-0.52%) |
Nov 28, 2007 | 5.123 | 5.196 | 5.103 | 5.191 | 164,988 | +0.12(+2.46%) |
Nov 27, 2007 | 5.012 | 5.109 | 5.012 | 5.066 | 255,424 | +0.01(+0.22%) |
Nov 26, 2007 | 5.409 | 5.409 | 5.048 | 5.055 | 187,046 | -0.05(-0.93%) |
Nov 23, 2007 | 4.924 | 5.103 | 4.924 | 5.103 | 265,570 | +0.08(+1.53%) |
Nov 21, 2007 | 5.078 | 5.078 | 4.942 | 5.026 | 241,307 | -0.09(-1.68%) |
Nov 20, 2007 | 5.103 | 5.175 | 5.035 | 5.111 | 182,193 | +0.03(+0.62%) |
Nov 19, 2007 | 5.157 | 5.205 | 5.073 | 5.080 | 227,190 | -0.11(-2.05%) |
Nov 16, 2007 | 5.225 | 5.225 | 5.173 | 5.186 | 131,020 | -0.02(-0.41%) |
Nov 15, 2007 | 5.304 | 5.304 | 5.189 | 5.208 | 184,840 | -0.10(-1.82%) |
Nov 14, 2007 | 5.361 | 5.361 | 5.295 | 5.304 | 127,932 | -0.04(-0.68%) |
Nov 13, 2007 | 5.220 | 5.343 | 5.220 | 5.341 | 91,758 | +0.12(+2.30%) |
Nov 12, 2007 | 5.307 | 5.309 | 5.220 | 5.220 | 90,435 | -0.09(-1.62%) |
Nov 09, 2007 | 5.372 | 5.372 | 5.304 | 5.307 | 92,640 | -0.07(-1.35%) |
Nov 08, 2007 | 5.332 | 5.415 | 5.325 | 5.379 | 181,752 | +0.04(+0.76%) |
Nov 07, 2007 | 5.422 | 5.440 | 5.332 | 5.338 | 196,751 | -0.12(-2.28%) |
Nov 06, 2007 | 5.449 | 5.470 | 5.434 | 5.463 | 154,842 | +0.00(+0.00%) |
Nov 05, 2007 | 5.327 | 5.463 | 5.327 | 5.463 | 227,636 | +0.00(+0.08%) |
Nov 02, 2007 | 5.452 | 5.483 | 5.386 | 5.458 | 227,631 | +0.02(+0.33%) |
Nov 01, 2007 | 5.452 | 5.452 | 5.420 | 5.440 | 74,994 | -0.05(-0.83%) |
Oct 31, 2007 | 5.429 | 5.486 | 5.429 | 5.486 | 187,928 | +0.07(+1.30%) |
Oct 30, 2007 | 5.429 | 5.449 | 5.415 | 5.415 | 107,198 | -0.02(-0.46%) |
Oct 29, 2007 | 5.406 | 5.470 | 5.386 | 5.440 | 304,832 | +0.06(+1.14%) |
Oct 26, 2007 | 5.334 | 5.400 | 5.334 | 5.379 | 143,372 | +0.04(+0.81%) |
Oct 25, 2007 | 5.327 | 5.341 | 5.250 | 5.336 | 175,135 | +0.01(+0.26%) |
Oct 24, 2007 | 5.361 | 5.372 | 5.311 | 5.322 | 171,606 | -0.05(-0.97%) |
Oct 23, 2007 | 5.395 | 5.409 | 5.354 | 5.375 | 166,312 | +0.02(+0.34%) |
Oct 22, 2007 | 5.372 | 5.395 | 5.322 | 5.356 | 281,892 | -0.08(-1.54%) |
Oct 19, 2007 | 5.508 | 5.517 | 5.411 | 5.440 | 206,897 | -0.08(-1.44%) |
Oct 18, 2007 | 5.492 | 5.545 | 5.492 | 5.520 | 92,199 | -0.02(-0.33%) |
Oct 17, 2007 | 5.572 | 5.579 | 5.515 | 5.538 | 126,609 | -0.00(-0.08%) |
Oct 16, 2007 | 5.576 | 5.579 | 5.542 | 5.542 | 88,229 | -0.05(-0.81%) |
Oct 15, 2007 | 5.633 | 5.656 | 5.576 | 5.588 | 144,696 | -0.06(-1.04%) |
Oct 12, 2007 | 5.624 | 5.665 | 5.619 | 5.647 | 108,522 | +0.01(+0.20%) |
Oct 11, 2007 | 5.665 | 5.706 | 5.635 | 5.635 | 166,753 | -0.02(-0.28%) |
Oct 10, 2007 | 5.644 | 5.667 | 5.622 | 5.651 | 74,553 | -0.00(-0.04%) |
Oct 09, 2007 | 5.667 | 5.667 | 5.604 | 5.653 | 96,611 | -0.02(-0.36%) |
Oct 08, 2007 | 5.667 | 5.687 | 5.658 | 5.674 | 90,876 | -0.02(-0.32%) |
Oct 05, 2007 | 5.658 | 5.694 | 5.656 | 5.692 | 125,726 | +0.05(+0.92%) |
Oct 04, 2007 | 5.644 | 5.667 | 5.635 | 5.640 | 98,375 | -0.00(-0.08%) |
Oct 03, 2007 | 5.658 | 5.663 | 5.626 | 5.644 | 111,610 | -0.03(-0.52%) |
Oct 02, 2007 | 5.644 | 5.681 | 5.635 | 5.674 | 112,051 | +0.03(+0.60%) |