Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.739 | 4.883 | 4.596 | 4.883 | 149,327 | +0.08(+1.67%) |
Dec 28, 2007 | 4.877 | 4.958 | 4.768 | 4.803 | 127,254 | -0.07(-1.42%) |
Dec 27, 2007 | 4.814 | 4.986 | 4.814 | 4.872 | 217,537 | +0.02(+0.36%) |
Dec 26, 2007 | 5.009 | 5.032 | 4.768 | 4.854 | 141,701 | -0.15(-2.99%) |
Dec 24, 2007 | 4.877 | 5.055 | 4.808 | 5.004 | 104,297 | +0.12(+2.47%) |
Dec 21, 2007 | 4.757 | 4.912 | 4.757 | 4.883 | 118,078 | +0.02(+0.47%) |
Dec 20, 2007 | 4.780 | 4.932 | 4.751 | 4.860 | 102,992 | +0.11(+2.42%) |
Dec 19, 2007 | 4.751 | 4.843 | 4.739 | 4.745 | 171,781 | -0.03(-0.60%) |
Dec 18, 2007 | 4.843 | 4.975 | 4.768 | 4.774 | 125,149 | -0.05(-0.95%) |
Dec 17, 2007 | 5.032 | 5.113 | 4.797 | 4.820 | 239,127 | -0.21(-4.22%) |
Dec 14, 2007 | 5.055 | 5.107 | 5.027 | 5.032 | 136,246 | -0.03(-0.68%) |
Dec 13, 2007 | 5.078 | 5.159 | 5.015 | 5.067 | 132,575 | -0.08(-1.56%) |
Dec 12, 2007 | 5.084 | 5.251 | 4.998 | 5.147 | 337,013 | +0.18(+3.70%) |
Dec 11, 2007 | 5.377 | 5.458 | 4.918 | 4.964 | 231,544 | -0.38(-7.20%) |
Dec 10, 2007 | 5.113 | 5.458 | 5.101 | 5.348 | 237,886 | +0.23(+4.49%) |
Dec 07, 2007 | 4.872 | 5.170 | 4.768 | 5.119 | 489,842 | +0.78(+18.01%) |
Dec 06, 2007 | 4.274 | 4.492 | 4.274 | 4.337 | 212,851 | +0.07(+1.75%) |
Dec 05, 2007 | 4.205 | 4.309 | 4.205 | 4.263 | 110,271 | +0.14(+3.34%) |
Dec 04, 2007 | 4.108 | 4.245 | 4.108 | 4.125 | 82,025 | +0.03(+0.70%) |
Dec 03, 2007 | 4.148 | 4.320 | 4.096 | 4.096 | 175,617 | -0.03(-0.83%) |
Nov 30, 2007 | 4.142 | 4.257 | 4.125 | 4.131 | 424,080 | +0.01(+0.28%) |
Nov 29, 2007 | 4.021 | 4.176 | 4.021 | 4.119 | 229,382 | +0.08(+1.99%) |
Nov 28, 2007 | 4.062 | 4.263 | 4.021 | 4.039 | 322,992 | +0.01(+0.14%) |
Nov 27, 2007 | 4.050 | 4.194 | 4.027 | 4.033 | 199,355 | +0.00(+0.00%) |
Nov 26, 2007 | 4.050 | 4.268 | 4.027 | 4.033 | 376,519 | -0.03(-0.71%) |
Nov 23, 2007 | 4.044 | 4.228 | 3.998 | 4.062 | 102,257 | +0.02(+0.57%) |
Nov 21, 2007 | 4.079 | 4.079 | 4.021 | 4.039 | 106,012 | -0.05(-1.26%) |
Nov 20, 2007 | 4.171 | 4.245 | 4.067 | 4.090 | 101,183 | -0.08(-1.93%) |
Nov 19, 2007 | 4.102 | 4.263 | 4.096 | 4.171 | 137,870 | +0.07(+1.82%) |
Nov 16, 2007 | 4.182 | 4.199 | 4.085 | 4.096 | 118,268 | -0.07(-1.66%) |
Nov 15, 2007 | 4.194 | 4.251 | 4.136 | 4.165 | 75,250 | -0.05(-1.23%) |
Nov 14, 2007 | 4.320 | 4.383 | 4.200 | 4.217 | 114,176 | -0.07(-1.61%) |
Nov 13, 2007 | 4.332 | 4.332 | 4.188 | 4.286 | 148,069 | -0.02(-0.40%) |
Nov 12, 2007 | 4.234 | 4.309 | 4.222 | 4.303 | 104,135 | +0.05(+1.08%) |
Nov 09, 2007 | 4.251 | 4.337 | 4.188 | 4.257 | 204,579 | -0.01(-0.13%) |
Nov 08, 2007 | 4.360 | 4.395 | 4.211 | 4.263 | 140,793 | -0.10(-2.19%) |
Nov 07, 2007 | 4.441 | 4.579 | 4.349 | 4.358 | 179,863 | -0.12(-2.62%) |
Nov 06, 2007 | 4.550 | 4.596 | 4.418 | 4.475 | 191,567 | -0.07(-1.52%) |
Nov 05, 2007 | 4.596 | 4.648 | 4.538 | 4.544 | 130,023 | -0.06(-1.37%) |
Nov 02, 2007 | 4.613 | 4.676 | 4.561 | 4.607 | 151,348 | +0.01(+0.25%) |
Nov 01, 2007 | 4.515 | 4.774 | 4.487 | 4.596 | 291,127 | -0.06(-1.36%) |
Oct 31, 2007 | 4.630 | 4.705 | 4.481 | 4.659 | 370,337 | +0.03(+0.62%) |
Oct 30, 2007 | 4.739 | 4.791 | 4.619 | 4.630 | 219,206 | -0.12(-2.54%) |
Oct 29, 2007 | 4.820 | 4.877 | 4.739 | 4.751 | 196,690 | -0.06(-1.31%) |
Oct 26, 2007 | 4.975 | 4.975 | 4.808 | 4.814 | 204,762 | -0.10(-1.99%) |
Oct 25, 2007 | 4.923 | 5.050 | 4.843 | 4.912 | 139,910 | -0.02(-0.47%) |
Oct 24, 2007 | 4.998 | 5.044 | 4.843 | 4.935 | 185,471 | -0.09(-1.72%) |
Oct 23, 2007 | 5.015 | 5.107 | 4.981 | 5.021 | 108,029 | +0.04(+0.81%) |
Oct 22, 2007 | 5.055 | 5.096 | 4.883 | 4.981 | 167,455 | -0.10(-2.03%) |
Oct 19, 2007 | 5.205 | 5.205 | 5.084 | 5.084 | 79,802 | -0.16(-2.96%) |
Oct 18, 2007 | 5.199 | 5.262 | 5.170 | 5.239 | 69,144 | +0.04(+0.77%) |
Oct 17, 2007 | 5.170 | 5.262 | 5.113 | 5.199 | 224,500 | +0.09(+1.80%) |
Oct 16, 2007 | 5.170 | 5.251 | 5.084 | 5.107 | 110,444 | -0.08(-1.55%) |
Oct 15, 2007 | 5.216 | 5.302 | 5.170 | 5.188 | 168,808 | -0.06(-1.10%) |
Oct 12, 2007 | 5.188 | 5.279 | 5.176 | 5.245 | 127,142 | +0.06(+1.11%) |
Oct 11, 2007 | 5.279 | 5.320 | 5.182 | 5.188 | 157,643 | -0.05(-0.88%) |
Oct 10, 2007 | 5.314 | 5.331 | 5.228 | 5.234 | 151,475 | -0.06(-1.09%) |
Oct 09, 2007 | 5.211 | 5.343 | 5.211 | 5.291 | 209,987 | +0.09(+1.66%) |
Oct 08, 2007 | 5.314 | 5.314 | 5.205 | 5.205 | 199,205 | -0.10(-1.84%) |
Oct 05, 2007 | 5.354 | 5.452 | 5.297 | 5.302 | 240,749 | -0.08(-1.49%) |
Oct 04, 2007 | 5.245 | 5.400 | 5.165 | 5.383 | 176,098 | +0.12(+2.29%) |
Oct 03, 2007 | 5.440 | 5.440 | 5.256 | 5.262 | 191,162 | -0.18(-3.27%) |
Oct 02, 2007 | 5.354 | 5.455 | 5.268 | 5.440 | 201,139 | +0.06(+1.18%) |