Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 31, 2007 | 4.391 | 4.463 | 4.391 | 4.462 | 63,799 | +0.05(+1.11%) |
Dec 28, 2007 | 4.364 | 4.454 | 4.364 | 4.413 | 82,427 | +0.06(+1.44%) |
Dec 27, 2007 | 4.416 | 4.434 | 4.302 | 4.350 | 61,302 | -0.05(-1.13%) |
Dec 26, 2007 | 4.308 | 4.423 | 4.295 | 4.400 | 77,871 | +0.10(+2.32%) |
Dec 24, 2007 | 4.228 | 4.308 | 4.228 | 4.300 | 43,077 | +0.05(+1.06%) |
Dec 21, 2007 | 4.318 | 4.318 | 4.255 | 4.255 | 151,876 | -0.06(-1.34%) |
Dec 20, 2007 | 4.291 | 4.313 | 4.246 | 4.313 | 77,871 | -0.00(-0.08%) |
Dec 19, 2007 | 4.282 | 4.318 | 4.255 | 4.317 | 184,460 | +0.01(+0.17%) |
Dec 18, 2007 | 4.344 | 4.344 | 4.266 | 4.309 | 11,597 | +0.01(+0.21%) |
Dec 17, 2007 | 4.297 | 4.309 | 4.270 | 4.300 | 57,436 | -0.03(-0.63%) |
Dec 14, 2007 | 4.344 | 4.344 | 4.311 | 4.328 | 28,718 | -0.02(-0.46%) |
Dec 13, 2007 | 4.311 | 4.407 | 4.304 | 4.347 | 62,959 | +0.05(+1.22%) |
Dec 12, 2007 | 4.376 | 4.376 | 4.246 | 4.295 | 163,474 | -0.01(-0.25%) |
Dec 11, 2007 | 4.346 | 4.382 | 4.273 | 4.306 | 129,233 | -0.05(-1.09%) |
Dec 10, 2007 | 4.418 | 4.445 | 4.346 | 4.353 | 102,723 | -0.05(-1.06%) |
Dec 07, 2007 | 4.346 | 4.418 | 4.318 | 4.400 | 123,710 | +0.09(+1.97%) |
Dec 06, 2007 | 4.297 | 4.333 | 4.212 | 4.315 | 92,230 | +0.03(+0.80%) |
Dec 05, 2007 | 4.275 | 4.311 | 4.210 | 4.280 | 139,174 | +0.02(+0.38%) |
Dec 04, 2007 | 4.244 | 4.264 | 4.210 | 4.264 | 20,986 | +0.02(+0.43%) |
Dec 03, 2007 | 4.255 | 4.291 | 4.199 | 4.246 | 129,233 | -0.03(-0.59%) |
Nov 30, 2007 | 4.262 | 4.279 | 4.232 | 4.271 | 61,302 | +0.00(+0.08%) |
Nov 29, 2007 | 4.275 | 4.300 | 4.259 | 4.268 | 92,230 | -0.00(-0.04%) |
Nov 28, 2007 | 4.255 | 4.322 | 4.255 | 4.270 | 52,466 | +0.01(+0.34%) |
Nov 27, 2007 | 4.199 | 4.284 | 4.192 | 4.255 | 238,031 | +0.05(+1.25%) |
Nov 26, 2007 | 4.297 | 4.297 | 4.203 | 4.203 | 138,621 | -0.09(-2.19%) |
Nov 23, 2007 | 4.291 | 4.317 | 4.264 | 4.297 | 48,048 | +0.01(+0.34%) |
Nov 21, 2007 | 4.328 | 4.344 | 4.282 | 4.282 | 76,766 | -0.02(-0.46%) |
Nov 20, 2007 | 4.282 | 4.346 | 4.282 | 4.302 | 117,082 | +0.01(+0.30%) |
Nov 19, 2007 | 4.300 | 4.321 | 4.282 | 4.290 | 67,930 | -0.00(-0.08%) |
Nov 16, 2007 | 4.322 | 4.322 | 4.261 | 4.293 | 90,573 | +0.00(+0.08%) |
Nov 15, 2007 | 4.328 | 4.329 | 4.290 | 4.290 | 111,560 | -0.02(-0.46%) |
Nov 14, 2007 | 4.322 | 4.324 | 4.255 | 4.309 | 87,812 | +0.04(+0.89%) |
Nov 13, 2007 | 4.264 | 4.284 | 4.248 | 4.272 | 110,455 | +0.04(+1.03%) |
Nov 12, 2007 | 4.349 | 4.349 | 4.224 | 4.228 | 163,474 | -0.12(-2.71%) |
Nov 09, 2007 | 4.309 | 4.349 | 4.309 | 4.346 | 50,257 | +0.01(+0.33%) |
Nov 08, 2007 | 4.385 | 4.389 | 4.255 | 4.331 | 150,219 | -0.02(-0.46%) |
Nov 07, 2007 | 4.481 | 4.481 | 4.309 | 4.351 | 165,131 | -0.12(-2.75%) |
Nov 06, 2007 | 4.382 | 4.501 | 4.346 | 4.474 | 165,131 | +0.12(+2.74%) |
Nov 05, 2007 | 4.282 | 4.355 | 4.282 | 4.355 | 37,554 | +0.01(+0.25%) |
Nov 02, 2007 | 4.346 | 4.382 | 4.337 | 4.344 | 57,989 | +0.00(+0.04%) |
Nov 01, 2007 | 4.418 | 4.418 | 4.342 | 4.342 | 109,351 | -0.07(-1.68%) |
Oct 31, 2007 | 4.364 | 4.442 | 4.363 | 4.416 | 198,820 | +0.05(+1.16%) |
Oct 30, 2007 | 4.431 | 4.431 | 4.353 | 4.366 | 108,246 | -0.04(-0.94%) |
Oct 29, 2007 | 4.391 | 4.436 | 4.375 | 4.407 | 111,560 | +0.03(+0.79%) |
Oct 26, 2007 | 4.346 | 4.436 | 4.337 | 4.373 | 228,643 | +0.04(+0.92%) |
Oct 25, 2007 | 4.318 | 4.333 | 4.237 | 4.333 | 101,619 | +0.03(+0.79%) |
Oct 24, 2007 | 4.328 | 4.337 | 4.210 | 4.299 | 169,549 | +0.12(+2.82%) |
Oct 23, 2007 | 4.255 | 4.255 | 4.181 | 4.181 | 160,712 | -0.06(-1.32%) |
Oct 22, 2007 | 4.204 | 4.255 | 4.201 | 4.237 | 98,857 | +0.01(+0.21%) |
Oct 19, 2007 | 4.273 | 4.282 | 4.219 | 4.228 | 152,428 | -0.05(-1.06%) |
Oct 18, 2007 | 4.282 | 4.328 | 4.257 | 4.273 | 413,103 | -0.06(-1.38%) |
Oct 17, 2007 | 4.300 | 4.346 | 4.273 | 4.333 | 149,115 | +0.03(+0.67%) |
Oct 16, 2007 | 4.328 | 4.340 | 4.270 | 4.304 | 209,313 | -0.02(-0.42%) |
Oct 15, 2007 | 4.346 | 4.359 | 4.300 | 4.322 | 247,972 | -0.02(-0.54%) |
Oct 12, 2007 | 4.344 | 4.346 | 4.306 | 4.346 | 115,426 | +0.01(+0.33%) |
Oct 11, 2007 | 4.346 | 4.386 | 4.311 | 4.331 | 270,616 | -0.05(-1.16%) |
Oct 10, 2007 | 4.328 | 4.396 | 4.306 | 4.382 | 272,825 | +0.05(+1.13%) |
Oct 09, 2007 | 4.385 | 4.385 | 4.322 | 4.333 | 247,972 | -0.03(-0.71%) |
Oct 08, 2007 | 4.346 | 4.436 | 4.346 | 4.364 | 362,846 | +0.12(+2.73%) |
Oct 05, 2007 | 4.407 | 4.527 | 4.192 | 4.248 | 575,473 | -0.17(-3.93%) |
Oct 04, 2007 | 4.445 | 4.472 | 4.411 | 4.422 | 122,053 | +0.00(+0.08%) |
Oct 03, 2007 | 4.481 | 4.536 | 4.418 | 4.418 | 132,546 | -0.07(-1.61%) |
Oct 02, 2007 | 4.498 | 4.516 | 4.476 | 4.490 | 74,005 | -0.02(-0.40%) |