Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 3.979 | 4.096 | 3.917 | 3.941 | 198,541 | -0.09(-2.12%) |
Dec 28, 2007 | 4.034 | 4.072 | 3.948 | 4.026 | 256,671 | +0.05(+1.37%) |
Dec 27, 2007 | 4.072 | 4.072 | 3.964 | 3.972 | 115,843 | -0.09(-2.29%) |
Dec 26, 2007 | 4.034 | 4.072 | 3.964 | 4.065 | 91,330 | +0.09(+2.14%) |
Dec 24, 2007 | 4.072 | 4.072 | 3.879 | 3.979 | 105,788 | +0.04(+0.98%) |
Dec 21, 2007 | 3.964 | 3.964 | 3.847 | 3.941 | 292,380 | +0.02(+0.40%) |
Dec 20, 2007 | 3.886 | 3.964 | 3.708 | 3.925 | 541,574 | -0.02(-0.39%) |
Dec 19, 2007 | 4.072 | 4.072 | 3.894 | 3.941 | 352,532 | -0.13(-3.24%) |
Dec 18, 2007 | 4.460 | 4.460 | 3.995 | 4.072 | 443,755 | -0.16(-3.67%) |
Dec 17, 2007 | 4.111 | 4.297 | 4.111 | 4.228 | 207,167 | +0.02(+0.37%) |
Dec 14, 2007 | 4.181 | 4.235 | 4.150 | 4.212 | 131,493 | +0.03(+0.74%) |
Dec 13, 2007 | 4.072 | 4.189 | 4.072 | 4.181 | 104,421 | +0.01(+0.19%) |
Dec 12, 2007 | 4.266 | 4.266 | 4.119 | 4.173 | 122,105 | +0.03(+0.75%) |
Dec 11, 2007 | 4.266 | 4.266 | 4.111 | 4.142 | 203,428 | -0.05(-1.11%) |
Dec 10, 2007 | 4.243 | 4.266 | 4.096 | 4.189 | 314,925 | +0.05(+1.31%) |
Dec 07, 2007 | 4.088 | 4.173 | 4.057 | 4.134 | 187,839 | +0.08(+1.91%) |
Dec 06, 2007 | 4.057 | 4.057 | 3.956 | 4.057 | 254,988 | +0.09(+2.15%) |
Dec 05, 2007 | 3.956 | 4.034 | 3.910 | 3.972 | 208,893 | +0.03(+0.79%) |
Dec 04, 2007 | 3.917 | 3.979 | 3.879 | 3.941 | 173,133 | -0.03(-0.78%) |
Dec 03, 2007 | 3.995 | 4.049 | 3.941 | 3.972 | 146,809 | -0.02(-0.58%) |
Nov 30, 2007 | 4.072 | 4.111 | 3.964 | 3.995 | 144,901 | -0.08(-1.90%) |
Nov 29, 2007 | 4.096 | 4.127 | 4.041 | 4.072 | 167,458 | -0.01(-0.19%) |
Nov 28, 2007 | 4.041 | 4.088 | 3.979 | 4.080 | 218,769 | +0.01(+0.19%) |
Nov 27, 2007 | 4.150 | 4.173 | 3.979 | 4.072 | 298,671 | -0.08(-1.87%) |
Nov 26, 2007 | 4.243 | 4.243 | 4.111 | 4.150 | 329,895 | +0.04(+0.94%) |
Nov 23, 2007 | 4.103 | 4.166 | 4.072 | 4.111 | 65,489 | -0.03(-0.75%) |
Nov 21, 2007 | 4.305 | 4.305 | 4.072 | 4.142 | 252,736 | -0.02(-0.37%) |
Nov 20, 2007 | 4.026 | 4.166 | 4.026 | 4.158 | 170,729 | +0.08(+1.90%) |
Nov 19, 2007 | 4.150 | 4.150 | 4.049 | 4.080 | 195,951 | -0.05(-1.13%) |
Nov 16, 2007 | 4.134 | 4.150 | 4.049 | 4.127 | 197,627 | +0.08(+1.92%) |
Nov 15, 2007 | 4.228 | 4.228 | 3.995 | 4.049 | 247,034 | -0.04(-0.95%) |
Nov 14, 2007 | 4.072 | 4.173 | 4.072 | 4.088 | 310,428 | +0.06(+1.54%) |
Nov 13, 2007 | 3.941 | 4.072 | 3.941 | 4.026 | 376,627 | +0.07(+1.76%) |
Nov 12, 2007 | 4.305 | 4.305 | 3.956 | 3.956 | 553,634 | -0.27(-6.42%) |
Nov 09, 2007 | 4.437 | 4.437 | 4.158 | 4.228 | 368,956 | -0.09(-1.98%) |
Nov 08, 2007 | 4.173 | 4.491 | 4.173 | 4.313 | 314,811 | -0.10(-2.28%) |
Nov 07, 2007 | 4.732 | 4.732 | 4.375 | 4.414 | 386,824 | -0.01(-0.18%) |
Nov 06, 2007 | 4.305 | 4.460 | 4.235 | 4.421 | 618,537 | +0.17(+4.01%) |
Nov 05, 2007 | 4.468 | 4.468 | 4.134 | 4.251 | 201,495 | -0.17(-3.86%) |
Nov 02, 2007 | 4.460 | 4.499 | 4.228 | 4.421 | 494,778 | -0.02(-0.56%) |
Nov 01, 2007 | 4.421 | 4.507 | 4.390 | 4.446 | 290,060 | -0.01(-0.14%) |
Oct 31, 2007 | 4.305 | 4.460 | 4.297 | 4.453 | 450,302 | +0.13(+3.05%) |
Oct 30, 2007 | 4.460 | 4.493 | 4.282 | 4.321 | 577,155 | -0.14(-3.13%) |
Oct 29, 2007 | 4.530 | 4.577 | 4.367 | 4.460 | 711,485 | +0.14(+3.23%) |
Oct 26, 2007 | 4.235 | 4.359 | 4.228 | 4.321 | 403,248 | +0.05(+1.28%) |
Oct 25, 2007 | 4.266 | 4.297 | 4.189 | 4.266 | 339,305 | +0.07(+1.66%) |
Oct 24, 2007 | 4.197 | 4.266 | 4.166 | 4.197 | 240,685 | -0.02(-0.55%) |
Oct 23, 2007 | 4.119 | 4.266 | 4.119 | 4.220 | 234,368 | +0.08(+1.87%) |
Oct 22, 2007 | 4.189 | 4.228 | 4.034 | 4.142 | 551,243 | -0.14(-3.26%) |
Oct 19, 2007 | 4.445 | 4.445 | 4.212 | 4.282 | 333,504 | -0.12(-2.65%) |
Oct 18, 2007 | 4.344 | 4.553 | 4.313 | 4.398 | 753,125 | +0.09(+1.98%) |
Oct 17, 2007 | 4.103 | 4.367 | 4.072 | 4.313 | 742,811 | +0.21(+5.10%) |
Oct 16, 2007 | 4.065 | 4.111 | 3.995 | 4.103 | 380,558 | +0.10(+2.52%) |
Oct 15, 2007 | 3.948 | 4.018 | 3.917 | 4.003 | 274,461 | +0.05(+1.38%) |
Oct 12, 2007 | 3.956 | 3.956 | 3.863 | 3.948 | 115,121 | +0.11(+2.94%) |
Oct 11, 2007 | 3.925 | 3.987 | 3.801 | 3.836 | 316,487 | -0.11(-2.67%) |
Oct 10, 2007 | 3.948 | 3.956 | 3.902 | 3.941 | 186,927 | -0.02(-0.39%) |
Oct 09, 2007 | 3.871 | 3.956 | 3.864 | 3.956 | 144,127 | +0.06(+1.60%) |
Oct 08, 2007 | 3.879 | 3.956 | 3.872 | 3.894 | 107,773 | -0.04(-1.04%) |
Oct 05, 2007 | 3.847 | 3.956 | 3.762 | 3.935 | 247,904 | +0.09(+2.47%) |
Oct 04, 2007 | 3.917 | 3.933 | 3.762 | 3.840 | 220,574 | -0.08(-1.98%) |
Oct 03, 2007 | 3.840 | 3.956 | 3.840 | 3.917 | 195,822 | +0.04(+1.00%) |
Oct 02, 2007 | 3.902 | 3.964 | 3.832 | 3.879 | 236,044 | -0.01(-0.20%) |