Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 5.005 | 5.082 | 5.005 | 5.043 | 112,129 | -0.02(-0.44%) |
Dec 28, 2007 | 4.999 | 5.104 | 4.993 | 5.066 | 123,145 | +0.09(+1.79%) |
Dec 27, 2007 | 4.977 | 5.021 | 4.949 | 4.977 | 71,474 | +0.03(+0.56%) |
Dec 26, 2007 | 4.955 | 5.010 | 4.949 | 4.949 | 101,940 | +0.01(+0.22%) |
Dec 24, 2007 | 4.882 | 4.955 | 4.877 | 4.938 | 150,511 | +0.06(+1.14%) |
Dec 21, 2007 | 4.905 | 4.921 | 4.877 | 4.882 | 114,143 | -0.02(-0.45%) |
Dec 20, 2007 | 4.893 | 4.921 | 4.871 | 4.905 | 144,570 | +0.01(+0.23%) |
Dec 19, 2007 | 4.955 | 4.955 | 4.893 | 4.893 | 129,807 | -0.07(-1.45%) |
Dec 18, 2007 | 4.938 | 4.971 | 4.921 | 4.966 | 155,912 | +0.00(+0.00%) |
Dec 17, 2007 | 4.943 | 4.989 | 4.927 | 4.966 | 78,316 | +0.01(+0.22%) |
Dec 14, 2007 | 4.988 | 5.043 | 4.932 | 4.955 | 134,848 | -0.02(-0.34%) |
Dec 13, 2007 | 5.049 | 5.066 | 4.971 | 4.971 | 101,001 | -0.08(-1.54%) |
Dec 12, 2007 | 5.016 | 5.099 | 5.016 | 5.049 | 57,792 | -0.01(-0.22%) |
Dec 11, 2007 | 5.116 | 5.132 | 5.054 | 5.060 | 165,094 | -0.03(-0.54%) |
Dec 10, 2007 | 5.043 | 5.127 | 5.043 | 5.088 | 82,097 | +0.03(+0.66%) |
Dec 07, 2007 | 5.066 | 5.104 | 5.049 | 5.054 | 100,280 | -0.03(-0.65%) |
Dec 06, 2007 | 5.027 | 5.088 | 4.993 | 5.088 | 131,967 | +0.06(+1.22%) |
Dec 05, 2007 | 5.021 | 5.043 | 5.005 | 5.027 | 55,451 | +0.01(+0.11%) |
Dec 04, 2007 | 5.010 | 5.043 | 4.949 | 5.021 | 162,213 | +0.03(+0.56%) |
Dec 03, 2007 | 5.016 | 5.088 | 4.993 | 4.993 | 101,361 | -0.02(-0.44%) |
Nov 30, 2007 | 4.999 | 5.021 | 4.977 | 5.016 | 41,588 | +0.03(+0.56%) |
Nov 29, 2007 | 4.955 | 5.022 | 4.955 | 4.988 | 128,186 | -0.01(-0.11%) |
Nov 28, 2007 | 5.005 | 5.049 | 4.960 | 4.993 | 105,322 | +0.01(+0.11%) |
Nov 27, 2007 | 4.993 | 5.021 | 4.949 | 4.988 | 57,251 | -0.02(-0.33%) |
Nov 26, 2007 | 5.027 | 5.071 | 4.993 | 5.005 | 58,692 | -0.03(-0.66%) |
Nov 23, 2007 | 5.060 | 5.089 | 5.027 | 5.038 | 13,682 | -0.02(-0.33%) |
Nov 21, 2007 | 4.999 | 5.054 | 4.999 | 5.054 | 31,146 | +0.01(+0.11%) |
Nov 20, 2007 | 5.043 | 5.093 | 5.005 | 5.049 | 34,747 | +0.00(+0.00%) |
Nov 19, 2007 | 5.082 | 5.127 | 4.949 | 5.049 | 53,291 | -0.03(-0.66%) |
Nov 16, 2007 | 5.154 | 5.154 | 5.082 | 5.082 | 40,688 | -0.02(-0.44%) |
Nov 15, 2007 | 5.110 | 5.154 | 5.077 | 5.104 | 104,961 | -0.06(-1.08%) |
Nov 14, 2007 | 5.110 | 5.204 | 5.049 | 5.160 | 148,531 | +0.06(+1.20%) |
Nov 13, 2007 | 5.043 | 5.177 | 5.043 | 5.099 | 110,543 | +0.04(+0.77%) |
Nov 12, 2007 | 5.043 | 5.066 | 5.016 | 5.060 | 79,756 | +0.02(+0.33%) |
Nov 09, 2007 | 5.121 | 5.121 | 5.043 | 5.043 | 95,600 | -0.09(-1.73%) |
Nov 08, 2007 | 5.221 | 5.221 | 5.132 | 5.132 | 39,608 | -0.06(-1.18%) |
Nov 07, 2007 | 5.193 | 5.238 | 5.171 | 5.193 | 14,403 | -0.06(-1.23%) |
Nov 06, 2007 | 5.049 | 5.332 | 5.049 | 5.258 | 110,723 | -0.04(-0.67%) |
Nov 05, 2007 | 5.271 | 5.327 | 5.271 | 5.293 | 36,547 | +0.01(+0.21%) |
Nov 02, 2007 | 5.299 | 5.299 | 5.271 | 5.282 | 49,510 | -0.01(-0.10%) |
Nov 01, 2007 | 5.260 | 5.304 | 5.221 | 5.288 | 114,864 | +0.07(+1.38%) |
Oct 31, 2007 | 5.221 | 5.243 | 5.171 | 5.216 | 39,068 | +0.01(+0.21%) |
Oct 30, 2007 | 5.216 | 5.271 | 5.160 | 5.204 | 57,612 | -0.02(-0.32%) |
Oct 29, 2007 | 5.160 | 5.221 | 5.127 | 5.221 | 48,790 | +0.07(+1.40%) |
Oct 26, 2007 | 5.154 | 5.172 | 5.110 | 5.149 | 30,426 | +0.00(+0.00%) |
Oct 25, 2007 | 5.110 | 5.149 | 5.099 | 5.149 | 32,226 | +0.04(+0.76%) |
Oct 24, 2007 | 5.116 | 5.127 | 5.099 | 5.110 | 42,668 | -0.03(-0.65%) |
Oct 23, 2007 | 5.116 | 5.149 | 5.116 | 5.143 | 19,083 | +0.01(+0.22%) |
Oct 22, 2007 | 5.143 | 5.154 | 5.132 | 5.132 | 36,367 | +0.00(+0.00%) |
Oct 19, 2007 | 5.138 | 5.149 | 5.099 | 5.132 | 24,845 | -0.01(-0.11%) |
Oct 18, 2007 | 5.121 | 5.166 | 5.116 | 5.138 | 32,406 | -0.01(-0.22%) |
Oct 17, 2007 | 5.099 | 5.177 | 5.099 | 5.149 | 55,991 | +0.03(+0.54%) |
Oct 16, 2007 | 5.138 | 5.166 | 5.121 | 5.121 | 18,723 | -0.03(-0.65%) |
Oct 15, 2007 | 5.138 | 5.166 | 5.138 | 5.154 | 28,986 | +0.00(+0.00%) |
Oct 12, 2007 | 5.116 | 5.199 | 5.116 | 5.154 | 88,038 | +0.02(+0.32%) |
Oct 11, 2007 | 5.166 | 5.177 | 5.110 | 5.138 | 43,209 | -0.06(-1.07%) |
Oct 10, 2007 | 5.154 | 5.216 | 5.132 | 5.193 | 46,809 | +0.03(+0.54%) |
Oct 09, 2007 | 5.154 | 5.188 | 5.143 | 5.166 | 22,324 | +0.01(+0.22%) |
Oct 08, 2007 | 5.132 | 5.166 | 5.125 | 5.154 | 48,250 | +0.00(+0.00%) |
Oct 05, 2007 | 5.138 | 5.171 | 5.088 | 5.154 | 101,901 | +0.01(+0.11%) |
Oct 04, 2007 | 5.171 | 5.188 | 5.132 | 5.149 | 82,997 | -0.04(-0.86%) |
Oct 03, 2007 | 5.149 | 5.204 | 5.121 | 5.193 | 81,737 | +0.02(+0.32%) |
Oct 02, 2007 | 5.160 | 5.216 | 5.160 | 5.177 | 58,872 | -0.02(-0.32%) |