Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.317 | 4.426 | 4.136 | 4.375 | 53,188 | +0.03(+0.67%) |
Dec 28, 2007 | 4.419 | 4.419 | 4.310 | 4.346 | 34,772 | -0.14(-3.07%) |
Dec 27, 2007 | 4.368 | 4.513 | 4.317 | 4.484 | 26,790 | +0.08(+1.81%) |
Dec 26, 2007 | 4.296 | 4.448 | 4.274 | 4.404 | 35,572 | +0.01(+0.16%) |
Dec 24, 2007 | 4.317 | 4.455 | 4.317 | 4.397 | 25,391 | +0.16(+3.76%) |
Dec 21, 2007 | 4.274 | 4.296 | 4.238 | 4.238 | 21,817 | -0.04(-0.85%) |
Dec 20, 2007 | 4.274 | 4.382 | 4.274 | 4.274 | 37,211 | +0.02(+0.51%) |
Dec 19, 2007 | 4.324 | 4.329 | 4.151 | 4.252 | 43,578 | -0.06(-1.34%) |
Dec 18, 2007 | 4.419 | 4.419 | 4.288 | 4.310 | 40,726 | -0.07(-1.65%) |
Dec 17, 2007 | 4.346 | 4.382 | 4.274 | 4.382 | 19,050 | +0.07(+1.68%) |
Dec 14, 2007 | 4.252 | 4.339 | 4.245 | 4.310 | 58,218 | +0.04(+1.02%) |
Dec 13, 2007 | 4.274 | 4.310 | 4.252 | 4.267 | 29,018 | -0.02(-0.51%) |
Dec 12, 2007 | 4.339 | 4.419 | 4.252 | 4.288 | 51,842 | +0.05(+1.20%) |
Dec 11, 2007 | 4.274 | 4.317 | 4.238 | 4.238 | 41,172 | -0.03(-0.68%) |
Dec 10, 2007 | 4.238 | 4.281 | 4.230 | 4.267 | 17,071 | +0.04(+0.86%) |
Dec 07, 2007 | 4.259 | 4.259 | 4.209 | 4.230 | 26,505 | -0.05(-1.18%) |
Dec 06, 2007 | 4.267 | 4.281 | 4.267 | 4.281 | 7,537 | +0.03(+0.68%) |
Dec 05, 2007 | 4.281 | 4.281 | 4.252 | 4.252 | 8,835 | -0.09(-2.00%) |
Dec 04, 2007 | 4.180 | 4.346 | 4.172 | 4.339 | 11,982 | +0.27(+6.58%) |
Dec 03, 2007 | 4.252 | 4.346 | 4.056 | 4.071 | 50,751 | -0.14(-3.27%) |
Nov 30, 2007 | 4.238 | 4.274 | 4.209 | 4.209 | 35,356 | +0.01(+0.35%) |
Nov 29, 2007 | 4.100 | 4.201 | 4.100 | 4.194 | 25,292 | +0.05(+1.22%) |
Nov 28, 2007 | 4.093 | 4.154 | 4.071 | 4.143 | 166,642 | +0.04(+1.06%) |
Nov 27, 2007 | 4.216 | 4.216 | 4.093 | 4.100 | 16,237 | -0.07(-1.74%) |
Nov 26, 2007 | 4.165 | 4.216 | 4.122 | 4.172 | 81,720 | -0.01(-0.17%) |
Nov 23, 2007 | 4.180 | 4.274 | 4.107 | 4.180 | 24,472 | +0.07(+1.58%) |
Nov 21, 2007 | 4.071 | 4.172 | 4.056 | 4.114 | 47,066 | +0.00(+0.00%) |
Nov 20, 2007 | 4.158 | 4.180 | 4.114 | 4.114 | 27,505 | -0.09(-2.07%) |
Nov 19, 2007 | 4.230 | 4.252 | 4.158 | 4.201 | 36,768 | -0.01(-0.34%) |
Nov 16, 2007 | 4.281 | 4.281 | 4.216 | 4.216 | 237,314 | -0.01(-0.17%) |
Nov 15, 2007 | 4.245 | 4.245 | 4.216 | 4.223 | 52,528 | +0.00(+0.00%) |
Nov 14, 2007 | 4.310 | 4.310 | 4.223 | 4.223 | 12,906 | -0.04(-0.85%) |
Nov 13, 2007 | 4.238 | 4.274 | 4.238 | 4.259 | 26,563 | +0.04(+0.86%) |
Nov 12, 2007 | 4.158 | 4.245 | 4.158 | 4.223 | 41,190 | +0.06(+1.39%) |
Nov 09, 2007 | 4.245 | 4.274 | 4.165 | 4.165 | 17,103 | -0.09(-2.04%) |
Nov 08, 2007 | 4.317 | 4.317 | 4.252 | 4.252 | 38,310 | -0.06(-1.35%) |
Nov 07, 2007 | 4.334 | 4.346 | 4.303 | 4.310 | 29,023 | -0.01(-0.33%) |
Nov 06, 2007 | 4.382 | 4.382 | 4.317 | 4.324 | 35,274 | -0.02(-0.50%) |
Nov 05, 2007 | 4.274 | 4.520 | 4.274 | 4.346 | 44,234 | -0.03(-0.66%) |
Nov 02, 2007 | 4.404 | 4.404 | 4.296 | 4.375 | 42,541 | -0.03(-0.66%) |
Nov 01, 2007 | 4.259 | 4.426 | 4.259 | 4.404 | 14,654 | +0.04(+1.00%) |
Oct 31, 2007 | 4.368 | 4.419 | 4.310 | 4.361 | 45,146 | -0.02(-0.50%) |
Oct 30, 2007 | 4.498 | 4.498 | 4.375 | 4.382 | 16,809 | -0.10(-2.26%) |
Oct 29, 2007 | 4.564 | 4.629 | 4.484 | 4.484 | 31,188 | -0.09(-1.90%) |
Oct 26, 2007 | 4.353 | 4.585 | 4.274 | 4.571 | 33,856 | +0.24(+5.52%) |
Oct 25, 2007 | 4.346 | 4.433 | 4.056 | 4.332 | 240,340 | -0.43(-8.98%) |
Oct 24, 2007 | 4.998 | 4.998 | 4.723 | 4.759 | 31,846 | -0.31(-6.14%) |
Oct 23, 2007 | 5.020 | 5.071 | 4.998 | 5.071 | 11,596 | +0.04(+0.72%) |
Oct 22, 2007 | 5.266 | 5.307 | 4.998 | 5.034 | 38,654 | -0.23(-4.40%) |
Oct 19, 2007 | 5.433 | 5.433 | 5.266 | 5.266 | 6,764 | -0.17(-3.20%) |
Oct 18, 2007 | 5.273 | 5.512 | 5.273 | 5.440 | 12,703 | +0.12(+2.18%) |
Oct 17, 2007 | 5.447 | 5.447 | 5.266 | 5.324 | 8,283 | -0.17(-3.03%) |
Oct 16, 2007 | 5.556 | 5.556 | 5.440 | 5.491 | 5,535 | -0.08(-1.43%) |
Oct 15, 2007 | 5.614 | 5.614 | 5.570 | 5.570 | 8,283 | -0.02(-0.39%) |
Oct 12, 2007 | 5.614 | 5.614 | 5.541 | 5.592 | 3,278 | +0.01(+0.26%) |
Oct 11, 2007 | 5.621 | 5.896 | 5.578 | 5.578 | 18,565 | -0.04(-0.65%) |
Oct 10, 2007 | 5.563 | 5.614 | 5.534 | 5.614 | 24,296 | +0.01(+0.26%) |
Oct 09, 2007 | 5.541 | 5.614 | 5.512 | 5.599 | 59,499 | +0.03(+0.52%) |
Oct 08, 2007 | 5.527 | 5.614 | 5.527 | 5.570 | 3,369 | +0.02(+0.39%) |
Oct 05, 2007 | 5.551 | 5.551 | 5.520 | 5.549 | 1,104 | +0.01(+0.26%) |
Oct 04, 2007 | 5.541 | 5.556 | 5.498 | 5.534 | 9,395 | -0.04(-0.78%) |
Oct 03, 2007 | 5.491 | 5.614 | 5.491 | 5.578 | 14,117 | +0.02(+0.39%) |
Oct 02, 2007 | 5.715 | 5.715 | 5.505 | 5.556 | 22,296 | -0.12(-2.04%) |